1,951€
3,26%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,93 | 1,96 | 1,92 | 1,95 | 3,71% | 3.869,00 |
| 25.04.2024 | 1,88 | 1,93 | 1,87 | 1,88 | -1,31% | 38.005,00 |
| 24.04.2024 | 1,87 | 1,91 | 1,86 | 1,91 | 3,50% | 1.005,00 |
| 23.04.2024 | 1,84 | 1,85 | 1,83 | 1,85 | 1,10% | - |
| 22.04.2024 | 1,80 | 1,83 | 1,78 | 1,83 | -1,16% | 7.760,00 |
| 19.04.2024 | 1,84 | 1,85 | 1,77 | 1,85 | -1,49% | 7.837,00 |
| 18.04.2024 | 1,86 | 1,92 | 1,85 | 1,87 | -1,39% | 1.315,00 |
| 17.04.2024 | 1,89 | 1,91 | 1,88 | 1,90 | 0,16% | 519,00 |
| 16.04.2024 | 1,84 | 1,91 | 1,82 | 1,90 | -6,09% | 15.450,00 |
| 15.04.2024 | 2,07 | 2,14 | 2,01 | 2,02 | 2,72% | 12.467,00 |
| 12.04.2024 | 2,08 | 2,09 | 1,97 | 1,97 | -6,71% | 42.886,00 |
| 11.04.2024 | 2,14 | 2,17 | 2,05 | 2,11 | 22,97% | 93.126,00 |
| 10.04.2024 | 1,76 | 1,76 | 1,71 | 1,72 | 11,65% | 17.600,00 |
| 09.04.2024 | 1,54 | 1,56 | 1,53 | 1,54 | -2,48% | 5.150,00 |
| 08.04.2024 | 1,58 | 1,58 | 1,56 | 1,58 | 1,74% | 2.100,00 |
| 05.04.2024 | 1,55 | 1,56 | 1,54 | 1,55 | -7,53% | 12.198,00 |
| 04.04.2024 | 1,67 | 1,68 | 1,66 | 1,67 | -0,92% | 2.160,00 |
| 03.04.2024 | 1,69 | 1,69 | 1,66 | 1,69 | -0,06% | 9.100,00 |
| 02.04.2024 | 1,72 | 1,74 | 1,69 | 1,69 | -2,28% | 9.780,00 |
| 28.03.2024 | 1,75 | 1,77 | 1,71 | 1,73 | -1,87% | 1.466,00 |
| 27.03.2024 | 1,78 | 1,80 | 1,75 | 1,76 | -1,26% | 2.156,00 |
| 26.03.2024 | 1,77 | 1,80 | 1,75 | 1,79 | 3,91% | 1.270,00 |
| 25.03.2024 | 1,72 | 1,74 | 1,69 | 1,72 | 0,94% | 17.200,00 |
| 22.03.2024 | 1,69 | 1,71 | 1,67 | 1,70 | 0,06% | 5.625,00 |
| 21.03.2024 | 1,78 | 1,78 | 1,68 | 1,70 | -1,99% | 9.317,00 |
| 20.03.2024 | 1,68 | 1,74 | 1,66 | 1,74 | 2,25% | 4.744,00 |
| 19.03.2024 | 1,72 | 1,81 | 1,65 | 1,70 | -3,14% | 32.922,00 |
| 18.03.2024 | 1,94 | 1,95 | 1,71 | 1,75 | -7,76% | 47.049,00 |
| 15.03.2024 | 2,10 | 2,13 | 1,87 | 1,90 | -14,80% | 86.130,00 |
| 14.03.2024 | 2,09 | 2,25 | 2,07 | 2,23 | 14,83% | 84.734,00 |
| 13.03.2024 | 1,83 | 2,11 | 1,81 | 1,94 | 6,12% | 140.578,00 |
| 12.03.2024 | 1,74 | 1,83 | 1,73 | 1,83 | 9,71% | 20.176,00 |
| 11.03.2024 | 1,66 | 1,68 | 1,64 | 1,67 | -0,40% | 12.850,00 |
| 08.03.2024 | 1,61 | 1,68 | 1,61 | 1,67 | 5,25% | 20.360,00 |
| 07.03.2024 | 1,58 | 1,61 | 1,57 | 1,59 | 2,02% | 13.400,00 |
| 06.03.2024 | 1,51 | 1,56 | 1,49 | 1,56 | 3,09% | 14.178,00 |
| 05.03.2024 | 1,51 | 1,53 | 1,51 | 1,51 | -3,04% | 15.010,00 |
| 04.03.2024 | 1,54 | 1,58 | 1,54 | 1,56 | 1,83% | 6.320,00 |
| 01.03.2024 | 1,55 | 1,58 | 1,52 | 1,53 | 8,36% | 15.920,00 |
| 29.02.2024 | 1,37 | 1,41 | 1,36 | 1,41 | -4,41% | 20.422,00 |
| 28.02.2024 | 1,47 | 1,49 | 1,44 | 1,48 | 7,91% | 9.900,00 |
| 27.02.2024 | 1,36 | 1,38 | 1,35 | 1,37 | -4,82% | 13.100,00 |
| 26.02.2024 | 1,40 | 1,46 | 1,37 | 1,44 | 10,00% | 8.300,00 |
| 23.02.2024 | 1,33 | 1,33 | 1,29 | 1,31 | -6,28% | 12.950,00 |
| 22.02.2024 | 1,25 | 1,41 | 1,23 | 1,40 | 12,09% | 58.624,00 |
| 21.02.2024 | 1,25 | 1,27 | 1,23 | 1,25 | -0,70% | 2.485,00 |
| 20.02.2024 | 1,26 | 1,26 | 1,24 | 1,26 | 0,06% | 550,00 |
| 19.02.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 0,76% | 3.040,00 |
| 16.02.2024 | 1,24 | 1,25 | 1,22 | 1,25 | -1,37% | 6.460,00 |
| 15.02.2024 | 1,25 | 1,27 | 1,23 | 1,26 | 0,24% | 15.250,00 |
| 14.02.2024 | 1,23 | 1,26 | 1,22 | 1,26 | 5,27% | 6.260,00 |
| 13.02.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -3,84% | 1.101,00 |
| 12.02.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -1,68% | 12.800,00 |
| 09.02.2024 | 1,26 | 1,27 | 1,25 | 1,27 | -0,86% | 7.800,00 |
| 08.02.2024 | 1,28 | 1,30 | 1,27 | 1,28 | 2,35% | 3.350,00 |
| 07.02.2024 | 1,25 | 1,27 | 1,24 | 1,25 | 1,24% | 6.113,00 |
| 06.02.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 0,51% | 3.215,00 |
| 05.02.2024 | 1,23 | 1,24 | 1,21 | 1,23 | -3,12% | 14.416,00 |
| 02.02.2024 | 1,27 | 1,27 | 1,26 | 1,27 | -0,18% | 10.100,00 |
| 01.02.2024 | 1,27 | 1,27 | 1,26 | 1,27 | -3,37% | 580,00 |
| 31.01.2024 | 1,31 | 1,32 | 1,30 | 1,31 | -2,42% | 1.080,00 |
| 30.01.2024 | 1,34 | 1,35 | 1,32 | 1,34 | 1,93% | 4.065,00 |
| 29.01.2024 | 1,32 | 1,33 | 1,30 | 1,32 | -0,06% | 6.716,00 |
| 26.01.2024 | 1,29 | 1,33 | 1,29 | 1,32 | 1,99% | 3.656,00 |
| 25.01.2024 | 1,29 | 1,31 | 1,28 | 1,29 | -0,81% | 7.300,00 |
| 24.01.2024 | 1,29 | 1,31 | 1,27 | 1,30 | 4,24% | 15.475,00 |
| 23.01.2024 | 1,24 | 1,26 | 1,22 | 1,25 | 2,33% | 16.500,00 |
| 22.01.2024 | 1,24 | 1,24 | 1,20 | 1,22 | -3,85% | 25.690,00 |
| 19.01.2024 | 1,27 | 1,28 | 1,26 | 1,27 | -1,64% | 16.821,00 |
| 18.01.2024 | 1,31 | 1,31 | 1,28 | 1,29 | 0,12% | 3.399,00 |
| 17.01.2024 | 1,30 | 1,32 | 1,29 | 1,29 | -1,24% | 14.862,00 |
| 16.01.2024 | 1,31 | 1,31 | 1,30 | 1,31 | -1,17% | 7.976,00 |
| 15.01.2024 | 1,34 | 1,35 | 1,32 | 1,32 | -2,20% | 17.220,00 |
| 12.01.2024 | 1,33 | 1,36 | 1,32 | 1,35 | -1,06% | 3.750,00 |
| 11.01.2024 | 1,38 | 1,40 | 1,35 | 1,37 | -4,02% | 42.003,00 |
| 10.01.2024 | 1,41 | 1,44 | 1,40 | 1,42 | -2,08% | 2.000,00 |
| 09.01.2024 | 1,46 | 1,47 | 1,44 | 1,45 | -3,50% | 13.800,00 |
| 08.01.2024 | 1,49 | 1,51 | 1,49 | 1,51 | -1,41% | 8.425,00 |
| 05.01.2024 | 1,52 | 1,54 | 1,51 | 1,53 | -3,35% | 6.595,00 |
| 04.01.2024 | 1,57 | 1,61 | 1,55 | 1,58 | -2,09% | 43.880,00 |
| 03.01.2024 | 1,62 | 1,63 | 1,58 | 1,62 | -9,14% | 46.929,00 |
| 02.01.2024 | 1,75 | 1,79 | 1,75 | 1,78 | -0,96% | 20.868,00 |
| 29.12.2023 | 1,75 | 1,80 | 1,75 | 1,80 | 4,28% | 10.891,00 |
| 28.12.2023 | 1,73 | 1,73 | 1,71 | 1,72 | 1,82% | 3.340,00 |
| 27.12.2023 | 1,75 | 1,75 | 1,69 | 1,69 | 7,67% | 20.997,00 |
| 22.12.2023 | 1,62 | 1,62 | 1,54 | 1,57 | -0,82% | 6.710,00 |
| 21.12.2023 | 1,62 | 1,63 | 1,58 | 1,58 | -3,28% | 9.650,00 |
| 20.12.2023 | 1,64 | 1,65 | 1,62 | 1,64 | 0,94% | 5.276,00 |
| 19.12.2023 | 1,59 | 1,63 | 1,57 | 1,62 | 2,82% | 3.000,00 |
| 18.12.2023 | 1,58 | 1,63 | 1,57 | 1,58 | 4,75% | 73.630,00 |
| 15.12.2023 | 1,59 | 1,59 | 1,50 | 1,51 | 2,64% | 14.506,00 |
| 14.12.2023 | 1,41 | 1,49 | 1,40 | 1,47 | 13,37% | 46.273,00 |
| 13.12.2023 | 1,30 | 1,30 | 1,27 | 1,29 | -2,10% | 13.100,00 |
| 12.12.2023 | 1,34 | 1,34 | 1,31 | 1,32 | -2,92% | 11.885,00 |
| 11.12.2023 | 1,36 | 1,37 | 1,35 | 1,36 | -3,68% | 5.100,00 |
| 08.12.2023 | 1,38 | 1,42 | 1,38 | 1,41 | 6,22% | 7.398,00 |
| 07.12.2023 | 1,32 | 1,34 | 1,32 | 1,33 | -3,46% | 3.101,00 |
| 06.12.2023 | 1,35 | 1,38 | 1,33 | 1,38 | -2,34% | 13.221,00 |
| 05.12.2023 | 1,40 | 1,42 | 1,38 | 1,41 | -3,54% | 14.481,00 |
| 04.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | -1,11% | 27.708,00 |