2,052€
-0,48%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,06 | 2,12 | 2,04 | 2,05 | -2,80% | - |
| 14.08.2025 | 2,03 | 2,15 | 2,03 | 2,11 | 1,35% | - |
| 13.08.2025 | 2,06 | 2,15 | 2,06 | 2,08 | -1,89% | 2.000,00 |
| 12.08.2025 | 2,13 | 2,13 | 2,09 | 2,12 | -3,51% | 14.490,00 |
| 11.08.2025 | 2,24 | 2,27 | 2,13 | 2,20 | 4,57% | 2.500,00 |
| 08.08.2025 | 2,08 | 2,15 | 2,07 | 2,10 | 1,06% | 8.000,00 |
| 07.08.2025 | 2,06 | 2,11 | 2,06 | 2,08 | -3,57% | - |
| 06.08.2025 | 2,15 | 2,17 | 2,14 | 2,15 | -0,23% | 1.500,00 |
| 05.08.2025 | 2,18 | 2,19 | 2,16 | 2,16 | 0,94% | - |
| 04.08.2025 | 2,16 | 2,18 | 2,12 | 2,14 | 2,34% | 2.100,00 |
| 01.08.2025 | 2,12 | 2,14 | 2,07 | 2,09 | -0,48% | 2.110,00 |
| 31.07.2025 | 2,09 | 2,17 | 2,06 | 2,10 | -5,66% | 13.500,00 |
| 30.07.2025 | 2,26 | 2,28 | 2,07 | 2,23 | -0,49% | 4.005,00 |
| 29.07.2025 | 2,23 | 2,31 | 2,21 | 2,24 | -1,76% | 11.500,00 |
| 28.07.2025 | 2,22 | 2,34 | 2,21 | 2,28 | -6,26% | 312,00 |
| 25.07.2025 | 2,43 | 2,49 | 2,41 | 2,43 | 1,08% | 2.200,00 |
| 24.07.2025 | 2,41 | 2,46 | 2,39 | 2,40 | 2,91% | 1.200,00 |
| 23.07.2025 | 2,35 | 2,38 | 2,31 | 2,34 | -4,54% | 2.900,00 |
| 22.07.2025 | 2,23 | 2,48 | 2,18 | 2,45 | 13,56% | 38.100,00 |
| 21.07.2025 | 2,28 | 2,28 | 2,05 | 2,15 | 6,37% | 4.000,00 |
| 18.07.2025 | 2,04 | 2,07 | 2,02 | 2,03 | 1,00% | 2.970,00 |
| 17.07.2025 | 2,00 | 2,04 | 1,99 | 2,01 | 0,86% | 1.500,00 |
| 16.07.2025 | 1,99 | 2,01 | 1,99 | 1,99 | 0,05% | - |
| 15.07.2025 | 1,95 | 2,05 | 1,92 | 1,99 | -1,97% | 16.859,00 |
| 14.07.2025 | 2,04 | 2,06 | 2,01 | 2,03 | -1,22% | - |
| 11.07.2025 | 1,95 | 2,10 | 1,95 | 2,05 | -8,23% | 15.681,00 |
| 09.07.2025 | 2,23 | 2,26 | 2,20 | 2,24 | 4,00% | 1.343,00 |
| 08.07.2025 | 2,06 | 2,17 | 2,04 | 2,15 | 4,12% | 1.549,00 |
| 07.07.2025 | 2,05 | 2,10 | 2,05 | 2,07 | 0,00% | 3.035,00 |
| 04.07.2025 | 2,07 | 2,10 | 2,06 | 2,07 | -2,73% | - |
| 03.07.2025 | 2,11 | 2,15 | 2,10 | 2,12 | 2,46% | 1.100,00 |
| 02.07.2025 | 2,04 | 2,08 | 2,03 | 2,07 | 1,97% | 3.450,00 |
| 01.07.2025 | 2,04 | 2,04 | 2,00 | 2,03 | 0,64% | 500,00 |
| 30.06.2025 | 2,03 | 2,05 | 2,02 | 2,02 | -5,96% | 1.000,00 |
| 27.06.2025 | 2,16 | 2,17 | 2,06 | 2,15 | 1,71% | 5.700,00 |
| 26.06.2025 | 2,05 | 2,15 | 2,05 | 2,11 | 2,88% | 3.000,00 |
| 25.06.2025 | 2,03 | 2,07 | 2,02 | 2,05 | 0,20% | 500,00 |
| 24.06.2025 | 2,03 | 2,10 | 2,03 | 2,05 | 4,07% | 10.409,00 |
| 23.06.2025 | 1,95 | 1,99 | 1,95 | 1,97 | -0,51% | - |
| 20.06.2025 | 1,99 | 2,02 | 1,97 | 1,98 | 0,36% | 11.000,00 |
| 19.06.2025 | 1,97 | 2,03 | 1,97 | 1,97 | -4,18% | 11.100,00 |
| 18.06.2025 | 2,02 | 2,08 | 2,02 | 2,06 | -3,88% | 4.250,00 |
| 17.06.2025 | 2,14 | 2,17 | 2,13 | 2,14 | -0,42% | 4.300,00 |
| 16.06.2025 | 2,14 | 2,23 | 2,13 | 2,15 | -1,24% | 12.500,00 |
| 13.06.2025 | 2,12 | 2,21 | 2,12 | 2,18 | -2,29% | 8.419,00 |
| 12.06.2025 | 2,20 | 2,30 | 2,20 | 2,23 | -5,52% | 4.000,00 |
| 11.06.2025 | 2,36 | 2,40 | 2,35 | 2,36 | -4,69% | - |
| 10.06.2025 | 2,48 | 2,50 | 2,41 | 2,47 | 2,27% | - |
| 09.06.2025 | 2,45 | 2,46 | 2,41 | 2,42 | -0,29% | - |
| 06.06.2025 | 2,43 | 2,46 | 2,40 | 2,43 | 2,23% | - |
| 05.06.2025 | 2,37 | 2,39 | 2,33 | 2,37 | 6,80% | 4.500,00 |
| 04.06.2025 | 2,20 | 2,24 | 2,18 | 2,22 | 1,88% | 3.000,00 |
| 03.06.2025 | 2,16 | 2,20 | 2,15 | 2,18 | 2,06% | - |
| 02.06.2025 | 2,13 | 2,19 | 2,10 | 2,14 | -4,86% | 4.350,00 |
| 30.05.2025 | 2,18 | 2,32 | 2,18 | 2,25 | -2,43% | 14.930,00 |
| 29.05.2025 | 2,32 | 2,33 | 2,30 | 2,30 | -2,33% | 700,00 |
| 28.05.2025 | 2,34 | 2,37 | 2,32 | 2,36 | 0,86% | 590,00 |
| 27.05.2025 | 2,32 | 2,46 | 2,31 | 2,34 | -0,89% | 800,00 |
| 26.05.2025 | 2,36 | 2,38 | 2,34 | 2,36 | -3,56% | 125,00 |
| 23.05.2025 | 2,44 | 2,46 | 2,34 | 2,44 | 3,52% | 750,00 |
| 22.05.2025 | 2,35 | 2,44 | 2,34 | 2,36 | 1,94% | 3.561,00 |
| 21.05.2025 | 2,42 | 2,46 | 2,32 | 2,32 | -6,12% | 3.692,00 |
| 20.05.2025 | 2,47 | 2,52 | 2,46 | 2,47 | -2,14% | 50,00 |
| 19.05.2025 | 2,48 | 2,56 | 2,46 | 2,52 | -4,36% | 4.750,00 |
| 16.05.2025 | 2,63 | 2,66 | 2,54 | 2,64 | 3,90% | 11.800,00 |
| 15.05.2025 | 2,54 | 2,60 | 2,46 | 2,54 | -3,24% | 900,00 |
| 14.05.2025 | 2,65 | 2,67 | 2,59 | 2,62 | -1,80% | 1.250,00 |
| 13.05.2025 | 2,64 | 2,68 | 2,59 | 2,67 | -0,34% | 1.000,00 |
| 12.05.2025 | 2,67 | 2,71 | 2,59 | 2,68 | 1,98% | 7.500,00 |
| 09.05.2025 | 2,64 | 2,64 | 2,56 | 2,63 | -1,17% | - |
| 08.05.2025 | 2,66 | 2,68 | 2,56 | 2,66 | 4,07% | 800,00 |
| 07.05.2025 | 2,72 | 2,72 | 2,54 | 2,55 | -0,85% | - |
| 06.05.2025 | 2,68 | 2,68 | 2,57 | 2,58 | 0,31% | 2.343,00 |
| 05.05.2025 | 2,58 | 2,66 | 2,57 | 2,57 | -2,17% | 23.100,00 |
| 02.05.2025 | 2,53 | 2,72 | 2,51 | 2,63 | -3,81% | 3.950,00 |
| 30.04.2025 | 2,69 | 2,76 | 2,68 | 2,73 | 3,37% | 600,00 |
| 29.04.2025 | 2,76 | 2,76 | 2,56 | 2,64 | 2,88% | 445,00 |
| 28.04.2025 | 2,64 | 2,66 | 2,55 | 2,57 | -0,31% | 50,00 |
| 25.04.2025 | 2,65 | 2,66 | 2,55 | 2,57 | 0,51% | 10,00 |
| 24.04.2025 | 2,62 | 2,69 | 2,52 | 2,56 | 0,23% | 1.000,00 |
| 23.04.2025 | 2,65 | 2,67 | 2,47 | 2,56 | 4,76% | 2.002,00 |
| 22.04.2025 | 2,44 | 2,49 | 2,42 | 2,44 | 0,33% | 800,00 |
| 17.04.2025 | 2,50 | 2,55 | 2,36 | 2,43 | 1,63% | 100,00 |
| 16.04.2025 | 2,38 | 2,50 | 2,37 | 2,39 | -6,71% | 9.938,00 |
| 15.04.2025 | 2,54 | 2,57 | 2,51 | 2,56 | 2,56% | 3.470,00 |
| 14.04.2025 | 2,49 | 2,55 | 2,41 | 2,50 | 4,12% | 922,00 |
| 11.04.2025 | 2,50 | 2,50 | 2,37 | 2,40 | 4,12% | 2.030,00 |
| 10.04.2025 | 2,42 | 2,44 | 2,31 | 2,31 | -6,60% | 4.600,00 |
| 09.04.2025 | 2,08 | 2,48 | 2,07 | 2,47 | 2,96% | 17.250,00 |
| 08.04.2025 | 2,41 | 2,51 | 2,37 | 2,40 | 1,78% | 4.025,00 |
| 07.04.2025 | 2,10 | 2,65 | 1,96 | 2,36 | 3,70% | 17.495,00 |
| 04.04.2025 | 2,33 | 2,38 | 2,12 | 2,27 | -10,48% | 14.530,00 |
| 03.04.2025 | 2,58 | 2,61 | 2,52 | 2,54 | -8,18% | 1.020,00 |
| 02.04.2025 | 2,70 | 2,84 | 2,70 | 2,76 | -6,94% | 37.459,00 |
| 01.04.2025 | 2,95 | 3,03 | 2,95 | 2,97 | -0,07% | 90,00 |
| 31.03.2025 | 2,93 | 3,06 | 2,91 | 2,97 | 1,43% | 24.750,00 |
| 28.03.2025 | 2,99 | 3,01 | 2,81 | 2,93 | 3,72% | 12.348,00 |
| 27.03.2025 | 2,89 | 3,10 | 2,81 | 2,83 | -3,52% | 25.934,00 |
| 26.03.2025 | 3,12 | 3,26 | 2,77 | 2,93 | -6,81% | 21.367,00 |
| 25.03.2025 | 2,78 | 3,25 | 2,78 | 3,14 | 13,14% | 18.659,00 |