2,069€
-0,62%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,06 | 2,10 | 2,06 | 2,07 | -0,72% | 141.501,00 |
| 12.03.2026 | 2,09 | 2,11 | 2,03 | 2,08 | -2,43% | 191.506,00 |
| 11.03.2026 | 2,18 | 2,18 | 2,13 | 2,14 | -3,22% | 46.691,00 |
| 10.03.2026 | 2,14 | 2,21 | 2,14 | 2,21 | 3,13% | 70.852,00 |
| 09.03.2026 | 2,13 | 2,26 | 2,11 | 2,14 | -3,78% | 135.163,00 |
| 06.03.2026 | 2,21 | 2,27 | 2,12 | 2,22 | 1,60% | 70.168,00 |
| 05.03.2026 | 2,17 | 2,20 | 2,11 | 2,19 | 0,78% | 138.856,00 |
| 04.03.2026 | 2,11 | 2,21 | 2,05 | 2,17 | -0,59% | 322.318,00 |
| 03.03.2026 | 2,22 | 2,24 | 2,15 | 2,19 | -4,29% | 225.564,00 |
| 02.03.2026 | 2,23 | 2,28 | 2,23 | 2,28 | -1,13% | 9.933,00 |
| 27.02.2026 | 2,27 | 2,31 | 2,26 | 2,31 | -4,47% | 91.300,00 |
| 26.02.2026 | 2,42 | 2,44 | 2,38 | 2,42 | -2,30% | 230.070,00 |
| 25.02.2026 | 2,38 | 2,48 | 2,36 | 2,47 | 4,92% | 272.845,00 |
| 24.02.2026 | 2,34 | 2,39 | 2,34 | 2,36 | 1,86% | 269.084,00 |
| 23.02.2026 | 2,30 | 2,35 | 2,28 | 2,32 | 3,53% | 11.629,00 |
| 20.02.2026 | 2,25 | 2,27 | 2,23 | 2,24 | -3,99% | 199.185,00 |
| 19.02.2026 | 2,33 | 2,36 | 2,31 | 2,33 | 2,51% | 199.346,00 |
| 18.02.2026 | 2,26 | 2,28 | 2,26 | 2,27 | 4,08% | 618.715,00 |
| 17.02.2026 | 2,16 | 2,20 | 2,16 | 2,18 | -0,41% | 82.240,00 |
| 16.02.2026 | 2,17 | 2,21 | 2,15 | 2,19 | 0,69% | 52.720,00 |
| 13.02.2026 | 2,13 | 2,19 | 2,13 | 2,18 | 1,16% | 22.200,00 |
| 12.02.2026 | 2,22 | 2,28 | 2,15 | 2,15 | -3,89% | 135.904,00 |
| 11.02.2026 | 2,22 | 2,26 | 2,20 | 2,24 | 1,08% | 102.000,00 |
| 10.02.2026 | 2,27 | 2,27 | 2,22 | 2,22 | -3,82% | 265.660,00 |
| 09.02.2026 | 2,26 | 2,31 | 2,26 | 2,30 | 2,58% | 164.412,00 |
| 06.02.2026 | 2,12 | 2,25 | 2,12 | 2,25 | -0,27% | 31.613,00 |
| 05.02.2026 | 2,25 | 2,28 | 2,21 | 2,25 | -0,62% | 31.585,00 |
| 04.02.2026 | 2,30 | 2,33 | 2,23 | 2,27 | -3,29% | 88.514,00 |
| 03.02.2026 | 2,32 | 2,37 | 2,32 | 2,34 | 0,60% | 25.650,00 |
| 02.02.2026 | 2,34 | 2,36 | 2,28 | 2,33 | -1,94% | 53.120,00 |
| 30.01.2026 | 2,36 | 2,43 | 2,36 | 2,37 | 0,47% | 161.704,00 |
| 29.01.2026 | 2,45 | 2,47 | 2,34 | 2,36 | -7,59% | 109.916,00 |
| 28.01.2026 | 2,53 | 2,56 | 2,49 | 2,56 | -1,92% | 163.220,00 |
| 27.01.2026 | 2,59 | 2,61 | 2,58 | 2,61 | 0,70% | 5.050,00 |
| 26.01.2026 | 2,65 | 2,65 | 2,58 | 2,59 | -0,88% | 49.902,00 |
| 23.01.2026 | 2,63 | 2,67 | 2,60 | 2,61 | -2,32% | 94.090,00 |
| 22.01.2026 | 2,67 | 2,71 | 2,65 | 2,67 | -0,22% | 92.815,00 |
| 21.01.2026 | 2,60 | 2,70 | 2,58 | 2,68 | 10,65% | 43.490,00 |
| 20.01.2026 | 2,41 | 2,45 | 2,36 | 2,42 | -0,86% | 75.771,00 |
| 19.01.2026 | 2,47 | 2,48 | 2,39 | 2,44 | -3,93% | 30.164,00 |
| 16.01.2026 | 2,56 | 2,58 | 2,54 | 2,54 | -1,32% | 82.800,00 |
| 15.01.2026 | 2,58 | 2,63 | 2,54 | 2,58 | -2,75% | 124.867,00 |
| 14.01.2026 | 2,67 | 2,67 | 2,57 | 2,65 | -2,39% | 36.055,00 |
| 13.01.2026 | 2,67 | 2,76 | 2,66 | 2,72 | -1,24% | 24.010,00 |
| 12.01.2026 | 2,68 | 2,75 | 2,66 | 2,75 | 3,97% | 30.772,00 |
| 09.01.2026 | 2,66 | 2,71 | 2,56 | 2,64 | -2,04% | 123.840,00 |
| 08.01.2026 | 2,73 | 2,76 | 2,69 | 2,70 | -2,56% | 43.957,00 |
| 07.01.2026 | 2,83 | 2,84 | 2,69 | 2,77 | -4,28% | 38.672,00 |
| 06.01.2026 | 2,75 | 2,94 | 2,74 | 2,89 | 11,05% | 112.032,00 |
| 05.01.2026 | 2,63 | 2,65 | 2,60 | 2,61 | 0,77% | 60.030,00 |
| 02.01.2026 | 2,54 | 2,61 | 2,54 | 2,59 | 1,45% | 122.720,00 |
| 30.12.2025 | 2,52 | 2,60 | 2,52 | 2,55 | -4,32% | 500,00 |
| 29.12.2025 | 2,62 | 2,66 | 2,55 | 2,66 | 7,85% | 3.018,00 |
| 23.12.2025 | 2,36 | 2,48 | 2,36 | 2,47 | 5,56% | 11.500,00 |
| 22.12.2025 | 2,28 | 2,37 | 2,28 | 2,34 | 6,36% | 41.607,00 |
| 19.12.2025 | 2,22 | 2,26 | 2,17 | 2,20 | -0,72% | 12.754,00 |
| 18.12.2025 | 2,17 | 2,25 | 2,16 | 2,22 | -0,18% | 825,00 |
| 17.12.2025 | 2,22 | 2,29 | 2,19 | 2,22 | 3,26% | 2.045,00 |
| 16.12.2025 | 2,13 | 2,15 | 2,12 | 2,15 | -0,19% | 5.700,00 |
| 15.12.2025 | 2,11 | 2,22 | 2,11 | 2,15 | -7,91% | 25.160,00 |
| 12.12.2025 | 2,26 | 2,37 | 2,24 | 2,34 | 4,19% | 13.250,00 |
| 11.12.2025 | 2,20 | 2,25 | 2,20 | 2,25 | -3,57% | 2.850,00 |
| 10.12.2025 | 2,26 | 2,33 | 2,26 | 2,33 | 2,28% | 14.532,00 |
| 09.12.2025 | 2,33 | 2,34 | 2,28 | 2,28 | -6,64% | 3.100,00 |
| 08.12.2025 | 2,50 | 2,50 | 2,36 | 2,44 | -5,58% | 7.720,00 |
| 05.12.2025 | 2,55 | 2,60 | 2,53 | 2,58 | 4,53% | 44.658,00 |
| 04.12.2025 | 2,46 | 2,59 | 2,46 | 2,47 | 10,56% | 85.979,00 |
| 02.12.2025 | 2,85 | 2,88 | 2,23 | 2,23 | -21,01% | 31.210,00 |
| 01.12.2025 | 2,83 | 2,87 | 2,83 | 2,83 | 0,00% | 5.000,00 |
| 28.11.2025 | 2,84 | 2,87 | 2,83 | 2,83 | -1,05% | 4.193,00 |
| 27.11.2025 | 2,79 | 2,86 | 2,79 | 2,86 | 1,43% | 1.150,00 |
| 26.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,30% | - |
| 25.11.2025 | 2,75 | 2,81 | 2,75 | 2,81 | 6,87% | 240,00 |
| 24.11.2025 | 2,62 | 2,71 | 2,62 | 2,63 | -1,50% | 2.900,00 |
| 21.11.2025 | 2,68 | 2,68 | 2,64 | 2,67 | -0,69% | 5.820,00 |
| 20.11.2025 | 2,90 | 3,02 | 2,69 | 2,69 | -9,11% | 4.107,00 |
| 19.11.2025 | 2,88 | 2,96 | 2,88 | 2,96 | -2,97% | 7.000,00 |
| 18.11.2025 | 3,06 | 3,06 | 3,05 | 3,05 | -2,15% | 2.616,00 |
| 17.11.2025 | 3,17 | 3,17 | 3,11 | 3,11 | 2,42% | 11.168,00 |
| 14.11.2025 | 3,04 | 3,04 | 2,91 | 3,04 | -3,76% | 2.000,00 |
| 13.11.2025 | 3,18 | 3,18 | 3,16 | 3,16 | 3,74% | 1.000,00 |
| 12.11.2025 | 3,07 | 3,07 | 3,04 | 3,05 | -2,26% | 1.250,00 |
| 11.11.2025 | 3,16 | 3,16 | 3,12 | 3,12 | 2,48% | 14.799,00 |
| 10.11.2025 | 3,05 | 3,18 | 3,04 | 3,04 | 2,37% | 13.559,00 |
| 09.11.2025 | 2,84 | 2,98 | 2,84 | 2,97 | 1,37% | 50.674,00 |
| 06.11.2025 | 2,95 | 2,95 | 2,93 | 2,93 | -1,24% | 90,00 |
| 05.11.2025 | 2,98 | 2,98 | 2,97 | 2,97 | -3,38% | - |
| 04.11.2025 | 3,10 | 3,10 | 3,03 | 3,07 | 0,44% | 8.020,00 |
| 03.11.2025 | 3,18 | 3,18 | 3,06 | 3,06 | -1,56% | 6.010,00 |
| 31.10.2025 | 3,13 | 3,14 | 3,09 | 3,11 | 4,21% | 8.000,00 |
| 30.10.2025 | 2,90 | 2,98 | 2,90 | 2,98 | 5,76% | 2.000,00 |
| 29.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,14% | 2.000,00 |
| 28.10.2025 | 2,75 | 2,79 | 2,61 | 2,79 | -4,42% | 59.530,00 |
| 27.10.2025 | 2,91 | 3,02 | 2,91 | 2,92 | -1,64% | 10.396,00 |
| 24.10.2025 | 2,96 | 3,01 | 2,96 | 2,96 | -2,21% | 1.065,00 |
| 23.10.2025 | 3,02 | 3,03 | 3,02 | 3,03 | -2,42% | 2.157,00 |
| 22.10.2025 | 3,14 | 3,14 | 3,11 | 3,11 | 1,59% | 4.500,00 |
| 21.10.2025 | 3,08 | 3,14 | 3,06 | 3,06 | -3,03% | 2.759,00 |
| 20.10.2025 | 3,04 | 3,19 | 3,04 | 3,15 | 10,11% | 15.600,00 |
| 17.10.2025 | 2,96 | 3,14 | 2,81 | 2,86 | -12,03% | 6.350,00 |