3,850€
7,24%
Echtzeit-Aktienkurs VULCAN ENERGY RESOURCES
Bid:
Ask:
Aktienkurse zur VULCAN ENERGY RESOURCES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 3,71 | 3,91 | 3,71 | 3,82 | 6,41% | 4.771,00 |
| 13.11.2024 | 3,77 | 3,94 | 3,45 | 3,59 | -7,95% | 17.216,00 |
| 12.11.2024 | 3,60 | 4,12 | 3,56 | 3,90 | 13,87% | 84.246,00 |
| 11.11.2024 | 3,20 | 3,44 | 3,20 | 3,43 | 7,87% | 34.908,00 |
| 08.11.2024 | 3,07 | 3,18 | 3,04 | 3,18 | 7,48% | 18.230,00 |
| 07.11.2024 | 2,90 | 2,96 | 2,89 | 2,95 | -2,15% | 4.900,00 |
| 06.11.2024 | 3,09 | 3,12 | 3,01 | 3,02 | 1,79% | 1.155,00 |
| 05.11.2024 | 3,02 | 3,05 | 2,97 | 2,97 | -0,67% | 44,00 |
| 04.11.2024 | 2,99 | 3,03 | 2,97 | 2,99 | -2,51% | 2.060,00 |
| 01.11.2024 | 3,04 | 3,08 | 3,02 | 3,06 | 2,30% | - |
| 31.10.2024 | 3,17 | 3,18 | 2,97 | 2,99 | -4,38% | 5.800,00 |
| 30.10.2024 | 3,20 | 3,20 | 3,12 | 3,13 | -1,51% | 2.900,00 |
| 29.10.2024 | 3,27 | 3,27 | 3,15 | 3,18 | 4,88% | 9.350,00 |
| 28.10.2024 | 3,16 | 3,16 | 3,00 | 3,03 | 7,75% | 9.960,00 |
| 25.10.2024 | 2,80 | 2,86 | 2,79 | 2,81 | -1,54% | 9.700,00 |
| 24.10.2024 | 2,87 | 2,95 | 2,84 | 2,86 | -2,79% | 337,00 |
| 23.10.2024 | 2,95 | 3,01 | 2,91 | 2,94 | 0,00% | 3.255,00 |
| 22.10.2024 | 2,94 | 2,97 | 2,89 | 2,94 | -1,57% | 1.451,00 |
| 21.10.2024 | 2,97 | 3,01 | 2,96 | 2,99 | 1,22% | 5.000,00 |
| 18.10.2024 | 2,96 | 2,97 | 2,93 | 2,95 | 1,83% | - |
| 17.10.2024 | 3,00 | 3,03 | 2,88 | 2,90 | -4,39% | 7.550,00 |
| 16.10.2024 | 3,08 | 3,08 | 2,99 | 3,03 | 1,41% | 4.100,00 |
| 15.10.2024 | 2,95 | 3,00 | 2,93 | 2,99 | 2,08% | 2.100,00 |
| 14.10.2024 | 2,96 | 2,99 | 2,88 | 2,93 | 7,93% | 3.000,00 |
| 11.10.2024 | 2,73 | 2,77 | 2,71 | 2,71 | -0,15% | - |
| 10.10.2024 | 2,72 | 2,77 | 2,71 | 2,72 | 0,93% | 1.300,00 |
| 09.10.2024 | 2,69 | 2,77 | 2,67 | 2,69 | -2,92% | 8.500,00 |
| 08.10.2024 | 2,74 | 2,78 | 2,69 | 2,77 | -2,39% | 12.332,00 |
| 07.10.2024 | 2,86 | 2,87 | 2,79 | 2,84 | 4,60% | - |
| 04.10.2024 | 2,63 | 2,72 | 2,58 | 2,72 | 4,06% | 5.013,00 |
| 03.10.2024 | 2,63 | 2,64 | 2,57 | 2,61 | -3,58% | 600,00 |
| 02.10.2024 | 2,69 | 2,72 | 2,62 | 2,71 | -1,17% | - |
| 01.10.2024 | 2,77 | 2,78 | 2,68 | 2,74 | -3,08% | 4.314,00 |
| 30.09.2024 | 2,82 | 2,84 | 2,78 | 2,83 | 4,82% | 6.872,00 |
| 27.09.2024 | 2,81 | 2,88 | 2,48 | 2,70 | 1,05% | 23.864,00 |
| 26.09.2024 | 2,66 | 2,69 | 2,51 | 2,67 | 4,92% | 10.200,00 |
| 25.09.2024 | 2,57 | 2,57 | 2,49 | 2,54 | 5,30% | 6.000,00 |
| 24.09.2024 | 2,42 | 2,43 | 2,36 | 2,41 | 4,46% | 3.000,00 |
| 23.09.2024 | 2,33 | 2,35 | 2,30 | 2,31 | -0,39% | - |
| 20.09.2024 | 2,40 | 2,40 | 2,32 | 2,32 | 0,56% | 1.700,00 |
| 19.09.2024 | 2,32 | 2,34 | 2,30 | 2,31 | 1,05% | 2.050,00 |
| 18.09.2024 | 2,28 | 2,32 | 2,28 | 2,28 | 3,30% | 2.613,00 |
| 17.09.2024 | 2,20 | 2,25 | 2,18 | 2,21 | -4,00% | 4.718,00 |
| 16.09.2024 | 2,29 | 2,30 | 2,27 | 2,30 | -1,92% | - |
| 13.09.2024 | 2,38 | 2,39 | 2,33 | 2,35 | -4,44% | 4.106,00 |
| 12.09.2024 | 2,49 | 2,50 | 2,39 | 2,46 | 6,37% | 2.000,00 |
| 11.09.2024 | 2,28 | 2,32 | 2,24 | 2,31 | 8,66% | 100,00 |
| 10.09.2024 | 2,18 | 2,18 | 2,12 | 2,13 | -1,76% | 600,00 |
| 09.09.2024 | 2,16 | 2,19 | 2,15 | 2,16 | -3,05% | 11.516,00 |
| 06.09.2024 | 2,24 | 2,30 | 2,20 | 2,23 | -1,98% | 120,00 |
| 05.09.2024 | 2,29 | 2,30 | 2,27 | 2,28 | 0,26% | 2.815,00 |
| 04.09.2024 | 2,28 | 2,29 | 2,27 | 2,27 | -1,22% | - |
| 03.09.2024 | 2,31 | 2,32 | 2,28 | 2,30 | -1,96% | 2.000,00 |
| 02.09.2024 | 2,34 | 2,37 | 2,34 | 2,34 | 0,34% | - |
| 30.08.2024 | 2,41 | 2,46 | 2,32 | 2,34 | -0,60% | 3.000,00 |
| 29.08.2024 | 2,38 | 2,39 | 2,35 | 2,35 | 2,22% | 1.360,00 |
| 28.08.2024 | 2,32 | 2,35 | 2,30 | 2,30 | -0,48% | - |
| 27.08.2024 | 2,34 | 2,35 | 2,29 | 2,31 | 2,99% | 2.500,00 |
| 26.08.2024 | 2,33 | 2,34 | 2,24 | 2,24 | -1,97% | 3.320,00 |
| 23.08.2024 | 2,28 | 2,30 | 2,26 | 2,29 | -1,76% | - |
| 22.08.2024 | 2,33 | 2,35 | 2,31 | 2,33 | -1,10% | - |
| 21.08.2024 | 2,36 | 2,37 | 2,34 | 2,36 | 1,86% | 300,00 |
| 20.08.2024 | 2,31 | 2,33 | 2,29 | 2,31 | -0,69% | 1.149,00 |
| 19.08.2024 | 2,31 | 2,35 | 2,28 | 2,33 | 0,43% | 1.000,00 |
| 16.08.2024 | 2,32 | 2,32 | 2,30 | 2,32 | 1,09% | 2.000,00 |
| 15.08.2024 | 2,24 | 2,30 | 2,24 | 2,29 | -0,17% | - |
| 14.08.2024 | 2,32 | 2,38 | 2,29 | 2,30 | -2,30% | 28,00 |
| 13.08.2024 | 2,30 | 2,39 | 2,30 | 2,35 | -0,80% | 1.500,00 |
| 12.08.2024 | 2,37 | 2,40 | 2,37 | 2,37 | 0,30% | 43,00 |
| 09.08.2024 | 2,34 | 2,38 | 2,34 | 2,36 | 4,88% | - |
| 08.08.2024 | 2,25 | 2,29 | 2,22 | 2,25 | 0,09% | 1.275,00 |
| 07.08.2024 | 2,27 | 2,29 | 2,23 | 2,25 | -1,83% | - |
| 06.08.2024 | 2,22 | 2,31 | 2,22 | 2,29 | -2,18% | 12.475,00 |
| 05.08.2024 | 2,28 | 2,35 | 2,09 | 2,34 | -6,39% | 7.828,00 |
| 02.08.2024 | 2,56 | 2,63 | 2,50 | 2,50 | -6,22% | - |
| 01.08.2024 | 2,67 | 2,69 | 2,67 | 2,67 | 0,45% | 200,00 |
| 31.07.2024 | 2,73 | 2,75 | 2,65 | 2,66 | 3,59% | 5.010,00 |
| 30.07.2024 | 2,54 | 2,64 | 2,54 | 2,57 | -0,85% | 3.250,00 |
| 29.07.2024 | 2,59 | 2,64 | 2,54 | 2,59 | -3,97% | 15.500,00 |
| 26.07.2024 | 2,69 | 2,71 | 2,67 | 2,70 | 0,30% | 5.364,00 |
| 25.07.2024 | 2,72 | 2,73 | 2,68 | 2,69 | -3,48% | 1.000,00 |
| 24.07.2024 | 2,87 | 2,87 | 2,75 | 2,78 | 6,67% | 13.875,00 |
| 23.07.2024 | 2,61 | 2,66 | 2,59 | 2,61 | 5,20% | 3.291,00 |
| 22.07.2024 | 2,53 | 2,56 | 2,48 | 2,48 | -3,20% | 1.094,00 |
| 19.07.2024 | 2,58 | 2,60 | 2,56 | 2,56 | -3,28% | 1.155,00 |
| 18.07.2024 | 2,64 | 2,69 | 2,62 | 2,65 | 2,04% | 450,00 |
| 17.07.2024 | 2,63 | 2,65 | 2,59 | 2,60 | -5,97% | 18.300,00 |
| 16.07.2024 | 2,78 | 2,80 | 2,70 | 2,76 | -3,09% | 8.120,00 |
| 15.07.2024 | 2,88 | 2,88 | 2,84 | 2,85 | 0,88% | 3.000,00 |
| 12.07.2024 | 2,84 | 2,87 | 2,81 | 2,83 | -2,38% | - |
| 11.07.2024 | 2,90 | 2,94 | 2,88 | 2,89 | 0,07% | - |
| 10.07.2024 | 2,91 | 2,95 | 2,87 | 2,89 | -1,26% | 14.180,00 |
| 09.07.2024 | 2,94 | 2,96 | 2,85 | 2,93 | 5,21% | 4.400,00 |
| 08.07.2024 | 2,82 | 2,86 | 2,77 | 2,78 | -8,06% | 3.600,00 |
| 05.07.2024 | 3,06 | 3,06 | 2,93 | 3,03 | 7,49% | 10.000,00 |
| 04.07.2024 | 2,71 | 2,88 | 2,69 | 2,82 | 7,85% | 2.500,00 |
| 03.07.2024 | 2,53 | 2,64 | 2,53 | 2,61 | 7,71% | 18.000,00 |
| 02.07.2024 | 2,42 | 2,44 | 2,40 | 2,43 | 4,98% | 2.100,00 |
| 01.07.2024 | 2,32 | 2,36 | 2,29 | 2,31 | -3,06% | 250,00 |
| 28.06.2024 | 2,32 | 2,41 | 2,32 | 2,38 | 1,71% | 625,00 |