2,370€
8,22%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2025 | 3,25 | 3,26 | 3,25 | 3,25 | -2,85% | 1.230,00 |
| 15.10.2025 | 3,46 | 3,46 | 3,35 | 3,35 | 3,89% | 16.800,00 |
| 14.10.2025 | 3,18 | 3,22 | 3,06 | 3,22 | 13,29% | 22.071,00 |
| 13.10.2025 | 2,84 | 2,88 | 2,83 | 2,85 | -9,04% | 9.024,00 |
| 10.10.2025 | 3,14 | 3,14 | 3,01 | 3,13 | -5,22% | 19.809,00 |
| 07.10.2025 | 3,16 | 3,30 | 3,16 | 3,30 | 8,05% | 1.939,00 |
| 06.10.2025 | 3,06 | 3,06 | 3,02 | 3,06 | 7,35% | 9.175,00 |
| 03.10.2025 | 2,85 | 2,90 | 2,85 | 2,85 | 7,12% | 26.275,00 |
| 02.10.2025 | 2,74 | 2,74 | 2,66 | 2,66 | 2,12% | 6.000,00 |
| 01.10.2025 | 2,60 | 2,64 | 2,46 | 2,60 | -2,87% | 15.433,00 |
| 30.09.2025 | 2,77 | 2,84 | 2,68 | 2,68 | -4,93% | 18.825,00 |
| 29.09.2025 | 2,66 | 2,84 | 2,66 | 2,82 | 8,57% | 15.309,00 |
| 26.09.2025 | 2,64 | 2,67 | 2,56 | 2,60 | 14,30% | 15.470,00 |
| 25.09.2025 | 2,32 | 2,33 | 2,27 | 2,27 | -2,02% | 8.412,00 |
| 24.09.2025 | 2,36 | 2,36 | 2,32 | 2,32 | 4,69% | 23.068,00 |
| 23.09.2025 | 2,20 | 2,24 | 2,20 | 2,21 | 3,28% | 1.950,00 |
| 22.09.2025 | 2,12 | 2,21 | 2,12 | 2,14 | -2,59% | 8.273,00 |
| 19.09.2025 | 2,22 | 2,30 | 2,20 | 2,20 | -8,62% | 9.746,00 |
| 18.09.2025 | 2,17 | 2,41 | 2,15 | 2,41 | 17,28% | 25.090,00 |
| 17.09.2025 | 2,08 | 2,08 | 2,02 | 2,05 | 5,68% | 15.140,00 |
| 16.09.2025 | 2,01 | 2,01 | 1,94 | 1,94 | 1,84% | 2.660,00 |
| 15.09.2025 | 1,97 | 1,97 | 1,89 | 1,91 | 4,88% | 20.645,00 |
| 12.09.2025 | 1,77 | 1,82 | 1,77 | 1,82 | 2,07% | 125,00 |
| 11.09.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 1,04% | - |
| 10.09.2025 | 1,75 | 1,83 | 1,75 | 1,76 | -2,41% | 13.200,00 |
| 09.09.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -4,09% | 3.000,00 |
| 08.09.2025 | 1,91 | 1,91 | 1,88 | 1,88 | 2,83% | 20.500,00 |
| 05.09.2025 | 1,84 | 1,86 | 1,83 | 1,83 | 4,68% | 6.190,00 |
| 04.09.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 1,85% | 87,00 |
| 03.09.2025 | 1,74 | 1,77 | 1,72 | 1,72 | -3,75% | 20,00 |
| 02.09.2025 | 1,81 | 1,81 | 1,79 | 1,79 | -3,87% | - |
| 01.09.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -2,97% | 150,00 |
| 29.08.2025 | 1,93 | 1,93 | 1,91 | 1,91 | 1,24% | 3.000,00 |
| 28.08.2025 | 1,84 | 1,89 | 1,84 | 1,89 | 2,73% | 4.752,00 |
| 27.08.2025 | 1,78 | 1,84 | 1,78 | 1,84 | 4,56% | 5.545,00 |
| 25.08.2025 | 1,79 | 1,79 | 1,76 | 1,76 | 4,06% | 3.740,00 |
| 22.08.2025 | 1,69 | 1,71 | 1,69 | 1,69 | 0,10% | 6.070,00 |
| 21.08.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 3,11% | 300,00 |
| 20.08.2025 | 1,66 | 1,71 | 1,64 | 1,64 | -6,00% | 13.998,00 |
| 19.08.2025 | 1,74 | 1,75 | 1,74 | 1,74 | 1,66% | - |
| 18.08.2025 | 1,74 | 1,77 | 1,72 | 1,72 | -0,10% | 10.020,00 |
| 17.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,49% | 1.500,00 |
| 14.08.2025 | 1,67 | 1,73 | 1,67 | 1,73 | -2,18% | - |
| 13.08.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 0,38% | 2.000,00 |
| 12.08.2025 | 1,86 | 1,86 | 1,72 | 1,76 | 3,24% | 18.461,00 |
| 08.08.2025 | 1,72 | 1,75 | 1,70 | 1,70 | -0,20% | 5.000,00 |
| 07.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,14% | - |
| 06.08.2025 | 1,80 | 1,80 | 1,76 | 1,76 | -1,22% | 500,00 |
| 05.08.2025 | 1,81 | 1,81 | 1,78 | 1,78 | 1,43% | - |
| 04.08.2025 | 1,82 | 1,83 | 1,76 | 1,76 | -0,28% | 6.600,00 |
| 01.08.2025 | 1,73 | 1,76 | 1,73 | 1,76 | -1,68% | 2.110,00 |
| 31.07.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 0,75% | 13.500,00 |
| 30.07.2025 | 1,85 | 1,90 | 1,78 | 1,78 | -7,24% | 4.005,00 |
| 29.07.2025 | 1,85 | 1,92 | 1,85 | 1,92 | -0,35% | 11.500,00 |
| 28.07.2025 | 1,85 | 1,93 | 1,85 | 1,92 | -3,69% | 312,00 |
| 25.07.2025 | 2,02 | 2,06 | 2,00 | 2,00 | -0,58% | 1.200,00 |
| 24.07.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 3,89% | 1.100,00 |
| 23.07.2025 | 1,99 | 1,99 | 1,93 | 1,93 | -3,67% | 3.200,00 |
| 22.07.2025 | 1,87 | 2,07 | 1,82 | 2,01 | 13,21% | 35.100,00 |
| 21.07.2025 | 1,85 | 1,85 | 1,73 | 1,77 | 3,62% | 3.000,00 |