2,301€
-2,04%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,38 | 2,40 | 2,34 | 2,35 | 0,17% | 5.560,00 |
| 06.05.2026 | 2,33 | 2,37 | 2,31 | 2,35 | 2,99% | 2.894,00 |
| 05.05.2026 | 2,25 | 2,29 | 2,23 | 2,28 | -2,57% | 6.900,00 |
| 04.05.2026 | 2,34 | 2,36 | 2,34 | 2,34 | -1,10% | 1.760,00 |
| 30.04.2026 | 2,37 | 2,40 | 2,34 | 2,36 | -1,83% | 4.220,00 |
| 29.04.2026 | 2,42 | 2,43 | 2,38 | 2,41 | 1,86% | 33.995,00 |
| 28.04.2026 | 2,37 | 2,40 | 2,36 | 2,36 | 1,37% | 12.712,00 |
| 27.04.2026 | 2,33 | 2,35 | 2,31 | 2,33 | 5,62% | 16.800,00 |
| 24.04.2026 | 2,23 | 2,26 | 2,20 | 2,21 | 1,52% | 11.100,00 |
| 23.04.2026 | 2,17 | 2,18 | 2,16 | 2,17 | -3,68% | 3.500,00 |
| 22.04.2026 | 2,23 | 2,28 | 2,21 | 2,26 | -1,23% | 1.250,00 |
| 21.04.2026 | 2,30 | 2,30 | 2,26 | 2,29 | 3,39% | - |
| 20.04.2026 | 2,14 | 2,21 | 2,14 | 2,21 | 2,65% | 17.500,00 |
| 17.04.2026 | 2,15 | 2,15 | 2,13 | 2,15 | 1,37% | - |
| 16.04.2026 | 2,10 | 2,14 | 2,10 | 2,12 | 3,01% | 1.450,00 |
| 15.04.2026 | 2,06 | 2,07 | 2,05 | 2,06 | -4,76% | 3.000,00 |
| 14.04.2026 | 2,16 | 2,18 | 2,14 | 2,17 | -2,87% | 2.000,00 |
| 13.04.2026 | 2,23 | 2,25 | 2,20 | 2,23 | -0,89% | 850,00 |
| 10.04.2026 | 2,26 | 2,27 | 2,25 | 2,25 | -0,27% | 1.280,00 |
| 09.04.2026 | 2,23 | 2,27 | 2,21 | 2,26 | 1,67% | 2.650,00 |
| 08.04.2026 | 2,23 | 2,25 | 2,22 | 2,22 | 7,10% | 1.000,00 |
| 07.04.2026 | 2,07 | 2,10 | 2,06 | 2,07 | 4,65% | 1.590,00 |
| 02.04.2026 | 1,97 | 1,98 | 1,94 | 1,98 | -3,60% | - |
| 01.04.2026 | 2,03 | 2,06 | 2,02 | 2,05 | 5,66% | 450,00 |
| 31.03.2026 | 1,92 | 1,94 | 1,90 | 1,94 | -2,07% | - |
| 30.03.2026 | 1,97 | 2,00 | 1,97 | 1,98 | 2,37% | 605,00 |
| 27.03.2026 | 1,95 | 1,98 | 1,93 | 1,94 | 1,68% | 3.000,00 |
| 26.03.2026 | 1,92 | 1,93 | 1,89 | 1,91 | -6,39% | 1.657,00 |
| 25.03.2026 | 2,05 | 2,08 | 2,03 | 2,04 | 14,00% | 3.748,00 |
| 24.03.2026 | 1,81 | 1,82 | 1,78 | 1,79 | -3,20% | 6.143,00 |
| 23.03.2026 | 1,82 | 1,90 | 1,78 | 1,85 | -0,08% | 25.278,00 |
| 20.03.2026 | 1,85 | 1,90 | 1,83 | 1,85 | 2,19% | 13.301,00 |
| 19.03.2026 | 1,87 | 1,87 | 1,80 | 1,81 | -4,49% | 11.160,00 |
| 18.03.2026 | 1,90 | 1,94 | 1,89 | 1,89 | -3,17% | 14.720,00 |
| 17.03.2026 | 1,92 | 1,96 | 1,91 | 1,95 | -1,73% | 32.464,00 |
| 16.03.2026 | 1,93 | 2,01 | 1,93 | 1,99 | -3,00% | 25.895,00 |
| 13.03.2026 | 2,06 | 2,11 | 2,03 | 2,05 | -1,68% | 9.805,00 |
| 12.03.2026 | 2,07 | 2,10 | 2,07 | 2,09 | -4,53% | 12.153,00 |
| 11.03.2026 | 2,18 | 2,18 | 2,17 | 2,18 | -1,58% | 25,00 |
| 10.03.2026 | 2,14 | 2,22 | 2,13 | 2,22 | 4,03% | 14.550,00 |
| 09.03.2026 | 2,11 | 2,16 | 2,11 | 2,13 | -3,70% | 19.049,00 |
| 06.03.2026 | 2,21 | 2,26 | 2,12 | 2,22 | 0,68% | 4.850,00 |
| 05.03.2026 | 2,17 | 2,20 | 2,12 | 2,20 | 1,99% | 22.450,00 |
| 04.03.2026 | 2,10 | 2,18 | 2,04 | 2,16 | -0,83% | 33.883,00 |
| 03.03.2026 | 2,21 | 2,24 | 2,16 | 2,18 | -2,99% | 9.818,00 |
| 02.03.2026 | 2,22 | 2,25 | 2,22 | 2,24 | -2,39% | 10.740,00 |
| 27.02.2026 | 2,27 | 2,31 | 2,26 | 2,30 | -4,65% | 24.200,00 |
| 26.02.2026 | 2,42 | 2,45 | 2,38 | 2,41 | -0,45% | 71.910,00 |
| 25.02.2026 | 2,39 | 2,43 | 2,35 | 2,42 | 2,50% | 33.786,00 |
| 24.02.2026 | 2,34 | 2,40 | 2,33 | 2,36 | 1,68% | 45.614,00 |
| 23.02.2026 | 2,30 | 2,34 | 2,28 | 2,32 | 2,65% | 2.150,00 |
| 20.02.2026 | 2,26 | 2,27 | 2,26 | 2,26 | -3,37% | 4.410,00 |
| 19.02.2026 | 2,33 | 2,36 | 2,32 | 2,34 | 3,45% | 30.008,00 |
| 18.02.2026 | 2,26 | 2,28 | 2,25 | 2,26 | 4,14% | 3.000,00 |
| 17.02.2026 | 2,16 | 2,21 | 2,16 | 2,17 | 0,00% | 550,00 |
| 16.02.2026 | 2,17 | 2,19 | 2,16 | 2,17 | 0,23% | 450,00 |
| 13.02.2026 | 2,13 | 2,17 | 2,13 | 2,17 | -3,34% | 5.600,00 |
| 12.02.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 0,95% | 500,00 |
| 11.02.2026 | 2,22 | 2,22 | 2,20 | 2,22 | -1,11% | - |
| 10.02.2026 | 2,26 | 2,26 | 2,23 | 2,25 | -2,13% | 9.400,00 |
| 09.02.2026 | 2,26 | 2,32 | 2,26 | 2,30 | 5,95% | 21.606,00 |
| 06.02.2026 | 2,12 | 2,17 | 2,12 | 2,17 | -3,69% | 17.412,00 |
| 05.02.2026 | 2,26 | 2,28 | 2,20 | 2,25 | -2,39% | 9.955,00 |
| 04.02.2026 | 2,31 | 2,31 | 2,30 | 2,31 | -1,66% | 306,00 |
| 03.02.2026 | 2,32 | 2,35 | 2,31 | 2,34 | 1,38% | 3.200,00 |
| 02.02.2026 | 2,34 | 2,34 | 2,27 | 2,31 | -3,71% | 5.075,00 |
| 30.01.2026 | 2,37 | 2,40 | 2,36 | 2,40 | 1,69% | - |
| 29.01.2026 | 2,46 | 2,48 | 2,34 | 2,36 | -6,16% | 17.252,00 |
| 28.01.2026 | 2,53 | 2,55 | 2,52 | 2,52 | -2,71% | 140,00 |
| 27.01.2026 | 2,58 | 2,61 | 2,58 | 2,59 | -0,84% | 3.000,00 |
| 26.01.2026 | 2,65 | 2,65 | 2,60 | 2,61 | -0,38% | 6.236,00 |
| 23.01.2026 | 2,63 | 2,66 | 2,61 | 2,62 | -2,13% | 2.662,00 |
| 22.01.2026 | 2,69 | 2,72 | 2,64 | 2,68 | 0,68% | 26.023,00 |
| 21.01.2026 | 2,60 | 2,67 | 2,56 | 2,66 | 9,43% | 6.528,00 |
| 20.01.2026 | 2,42 | 2,43 | 2,41 | 2,43 | -1,18% | 4.950,00 |
| 19.01.2026 | 2,49 | 2,49 | 2,36 | 2,46 | -3,65% | 39.462,00 |
| 16.01.2026 | 2,56 | 2,59 | 2,55 | 2,55 | -0,78% | 3.050,00 |
| 15.01.2026 | 2,58 | 2,59 | 2,57 | 2,57 | -0,96% | 8.200,00 |
| 14.01.2026 | 2,67 | 2,67 | 2,59 | 2,60 | -2,99% | 7.500,00 |
| 13.01.2026 | 2,67 | 2,71 | 2,66 | 2,68 | 0,26% | 12.155,00 |
| 12.01.2026 | 2,68 | 2,71 | 2,65 | 2,67 | 2,77% | 6.400,00 |
| 09.01.2026 | 2,67 | 2,68 | 2,56 | 2,60 | -5,87% | 3.000,00 |
| 08.01.2026 | 2,75 | 2,77 | 2,75 | 2,76 | 2,76% | 2.767,00 |
| 07.01.2026 | 2,83 | 2,85 | 2,68 | 2,68 | -6,38% | 23.880,00 |
| 06.01.2026 | 2,74 | 2,94 | 2,73 | 2,87 | 9,05% | 33.602,00 |
| 05.01.2026 | 2,62 | 2,65 | 2,60 | 2,63 | 1,23% | 30.785,00 |
| 02.01.2026 | 2,54 | 2,60 | 2,53 | 2,60 | 1,72% | 9.590,00 |
| 30.12.2025 | 2,53 | 2,58 | 2,51 | 2,55 | -2,78% | 21.405,00 |
| 29.12.2025 | 2,63 | 2,64 | 2,55 | 2,63 | 9,19% | 47.056,00 |
| 23.12.2025 | 2,40 | 2,42 | 2,40 | 2,41 | 3,84% | 1.000,00 |
| 22.12.2025 | 2,28 | 2,33 | 2,28 | 2,32 | 3,53% | 2.200,00 |
| 19.12.2025 | 2,26 | 2,28 | 2,17 | 2,24 | 0,77% | 15.602,00 |
| 18.12.2025 | 2,19 | 2,24 | 2,17 | 2,22 | -3,35% | 22.791,00 |
| 17.12.2025 | 2,23 | 2,31 | 2,22 | 2,30 | 6,94% | 4.500,00 |
| 16.12.2025 | 2,13 | 2,16 | 2,12 | 2,15 | -1,33% | 12.331,00 |
| 15.12.2025 | 2,16 | 2,19 | 2,16 | 2,18 | -5,64% | 17.526,00 |
| 12.12.2025 | 2,28 | 2,31 | 2,26 | 2,31 | 3,50% | 25.680,00 |
| 11.12.2025 | 2,24 | 2,24 | 2,22 | 2,23 | -3,34% | 4.250,00 |
| 10.12.2025 | 2,29 | 2,31 | 2,28 | 2,31 | -0,60% | 33.348,00 |
| 09.12.2025 | 2,33 | 2,34 | 2,31 | 2,32 | -4,01% | 5.506,00 |