1,376€
-0,79%
Echtzeit-Aktienkurs VULCAN ENERGY RESOURCES
Bid:
Ask:
Aktienkurse zur VULCAN ENERGY RESOURCES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 1,36 | 1,38 | 1,35 | 1,37 | -1,44% | 100,00 |
| 16.09.2026 | 1,39 | 1,39 | 1,38 | 1,39 | 0,58% | - |
| 15.09.2026 | 1,39 | 1,40 | 1,37 | 1,38 | -3,43% | 7.250,00 |
| 14.09.2026 | 1,41 | 1,45 | 1,41 | 1,43 | -9,22% | 19.100,00 |
| 10.09.2026 | 1,56 | 1,59 | 1,56 | 1,57 | -2,12% | 10.300,00 |
| 08.09.2026 | 1,61 | 1,61 | 1,60 | 1,61 | -2,61% | - |
| 07.09.2026 | 1,62 | 1,65 | 1,62 | 1,65 | 1,35% | 1.300,00 |
| 04.09.2026 | 1,63 | 1,63 | 1,61 | 1,63 | -0,61% | - |
| 03.09.2026 | 1,61 | 1,66 | 1,60 | 1,64 | 2,70% | 4.008,00 |
| 02.09.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -5,12% | 10.356,00 |
| 01.09.2026 | 1,68 | 1,68 | 1,67 | 1,68 | 0,93% | - |
| 31.08.2026 | 1,67 | 1,67 | 1,66 | 1,67 | -0,39% | - |
| 28.08.2026 | 1,67 | 1,68 | 1,66 | 1,67 | 4,40% | 150,00 |
| 27.08.2026 | 1,58 | 1,60 | 1,58 | 1,60 | -7,24% | 8.000,00 |
| 24.08.2026 | 1,72 | 1,86 | 1,71 | 1,73 | 1,74% | 5.100,00 |
| 21.08.2026 | 1,69 | 1,71 | 1,68 | 1,70 | 0,89% | - |
| 20.08.2026 | 1,67 | 1,69 | 1,66 | 1,68 | 0,48% | 3.000,00 |
| 19.08.2026 | 1,65 | 1,67 | 1,64 | 1,67 | -1,12% | 4.200,00 |
| 18.08.2026 | 1,70 | 1,72 | 1,69 | 1,69 | -5,81% | 7.510,00 |
| 17.08.2026 | 1,80 | 1,81 | 1,79 | 1,80 | 0,33% | 2.063,00 |
| 14.08.2026 | 1,80 | 1,81 | 1,78 | 1,79 | -1,73% | 10.300,00 |
| 13.08.2026 | 1,80 | 1,84 | 1,80 | 1,82 | -4,20% | 21.381,00 |
| 12.08.2026 | 1,91 | 1,92 | 1,90 | 1,90 | 1,55% | 11.000,00 |
| 11.08.2026 | 1,87 | 1,89 | 1,85 | 1,87 | 1,13% | 1.500,00 |
| 10.08.2026 | 1,81 | 1,86 | 1,81 | 1,85 | 4,28% | 35.994,00 |
| 07.08.2026 | 1,76 | 1,78 | 1,74 | 1,78 | 4,59% | - |
| 06.08.2026 | 1,67 | 1,70 | 1,65 | 1,70 | 1,25% | 50,00 |
| 05.08.2026 | 1,68 | 1,69 | 1,68 | 1,68 | -2,16% | 50,00 |
| 04.08.2026 | 1,66 | 1,73 | 1,64 | 1,72 | 6,32% | 7.000,00 |
| 03.08.2026 | 1,58 | 1,61 | 1,58 | 1,61 | 2,80% | 7.337,00 |
| 31.07.2026 | 1,56 | 1,58 | 1,56 | 1,57 | 3,50% | 1.500,00 |
| 30.07.2026 | 1,53 | 1,53 | 1,51 | 1,52 | -4,65% | 11.000,00 |
| 29.07.2026 | 1,58 | 1,60 | 1,58 | 1,59 | -2,72% | 5.650,00 |
| 27.07.2026 | 1,62 | 1,64 | 1,62 | 1,63 | 1,46% | 1.500,00 |
| 24.07.2026 | 1,61 | 1,62 | 1,61 | 1,61 | -1,92% | 5.050,00 |
| 23.07.2026 | 1,65 | 1,65 | 1,63 | 1,64 | 1,33% | - |
| 22.07.2026 | 1,62 | 1,63 | 1,61 | 1,62 | -2,50% | - |
| 20.07.2026 | 1,65 | 1,68 | 1,64 | 1,66 | 0,42% | 3.050,00 |
| 17.07.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -4,47% | 550,00 |
| 15.07.2026 | 1,73 | 1,73 | 1,72 | 1,73 | 3,09% | - |
| 14.07.2026 | 1,68 | 1,70 | 1,66 | 1,68 | -4,81% | 1.000,00 |
| 10.07.2026 | 1,76 | 1,78 | 1,75 | 1,77 | -0,95% | 13.770,00 |
| 08.07.2026 | 1,80 | 1,82 | 1,77 | 1,78 | -4,04% | 8.140,00 |
| 06.07.2026 | 1,85 | 1,88 | 1,84 | 1,86 | 0,30% | 173,00 |
| 03.07.2026 | 1,87 | 1,88 | 1,85 | 1,85 | -1,46% | 941,00 |
| 02.07.2026 | 1,85 | 1,88 | 1,85 | 1,88 | -3,09% | 500,00 |
| 01.07.2026 | 1,88 | 1,94 | 1,87 | 1,94 | 4,75% | 2.150,00 |
| 30.06.2026 | 1,86 | 1,86 | 1,84 | 1,85 | 1,04% | - |
| 29.06.2026 | 1,83 | 1,83 | 1,81 | 1,83 | -1,45% | 725,00 |
| 26.06.2026 | 1,83 | 1,88 | 1,83 | 1,86 | -2,29% | 9.400,00 |
| 25.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,86% | - |
| 23.06.2026 | 1,93 | 2,00 | 1,91 | 1,96 | -3,71% | 12.807,00 |
| 22.06.2026 | 2,02 | 2,05 | 2,01 | 2,04 | -0,59% | 5.552,00 |
| 19.06.2026 | 2,05 | 2,07 | 2,00 | 2,05 | 0,20% | 40,00 |
| 18.06.2026 | 2,04 | 2,04 | 2,02 | 2,04 | -3,68% | - |
| 17.06.2026 | 2,12 | 2,12 | 2,10 | 2,12 | -0,14% | 230,00 |
| 16.06.2026 | 2,12 | 2,14 | 2,10 | 2,12 | 0,43% | 3.500,00 |
| 15.06.2026 | 2,11 | 2,14 | 2,10 | 2,12 | 3,37% | 2.966,00 |
| 12.06.2026 | 2,02 | 2,05 | 2,00 | 2,05 | 2,22% | 10.150,00 |
| 11.06.2026 | 1,96 | 2,03 | 1,95 | 2,00 | 3,70% | 48.303,00 |
| 10.06.2026 | 1,92 | 1,95 | 1,90 | 1,93 | -9,09% | 13.650,00 |
| 08.06.2026 | 2,12 | 2,18 | 2,10 | 2,12 | -0,75% | 53.151,00 |
| 05.06.2026 | 2,10 | 2,14 | 2,10 | 2,14 | -2,64% | 5.550,00 |
| 04.06.2026 | 2,18 | 2,25 | 2,17 | 2,20 | -8,34% | 13.800,00 |
| 03.06.2026 | 2,38 | 2,41 | 2,36 | 2,40 | -4,69% | 2.450,00 |
| 02.06.2026 | 2,52 | 2,52 | 2,49 | 2,52 | 0,80% | 1.329,00 |
| 01.06.2026 | 2,54 | 2,56 | 2,41 | 2,50 | 2,72% | 5.837,00 |
| 29.05.2026 | 2,43 | 2,43 | 2,41 | 2,43 | 9,17% | 500,00 |
| 28.05.2026 | 2,23 | 2,25 | 2,20 | 2,23 | 1,09% | 9.550,00 |
| 27.05.2026 | 2,20 | 2,20 | 2,18 | 2,20 | 0,27% | - |
| 26.05.2026 | 2,20 | 2,22 | 2,18 | 2,20 | -1,04% | 1.254,00 |
| 25.05.2026 | 2,22 | 2,23 | 2,18 | 2,22 | 2,92% | 403,00 |
| 22.05.2026 | 2,14 | 2,17 | 2,12 | 2,16 | 1,32% | 500,00 |
| 21.05.2026 | 2,13 | 2,15 | 2,13 | 2,13 | 0,38% | 1.213,00 |
| 20.05.2026 | 2,08 | 2,12 | 2,04 | 2,12 | -1,03% | 10.624,00 |
| 19.05.2026 | 2,10 | 2,16 | 2,10 | 2,14 | -2,73% | 23.830,00 |
| 18.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,87% | - |
| 15.05.2026 | 2,22 | 2,26 | 2,22 | 2,24 | -2,77% | 4.590,00 |
| 14.05.2026 | 2,29 | 2,31 | 2,27 | 2,31 | -0,17% | - |
| 13.05.2026 | 2,32 | 2,33 | 2,30 | 2,31 | -0,64% | 1.500,00 |
| 12.05.2026 | 2,35 | 2,36 | 2,31 | 2,33 | -0,04% | 6.079,00 |
| 11.05.2026 | 2,31 | 2,33 | 2,30 | 2,33 | -0,94% | 470,00 |
| 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 |