2,582€
-1,53%
Echtzeit-Aktienkurs VULCAN ENERGY RESOURCES
Bid:
Ask:
Aktienkurse zur VULCAN ENERGY RESOURCES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 2,84 | 2,86 | 2,76 | 2,78 | -5,54% | 11.800,00 |
| 21.03.2025 | 3,01 | 3,14 | 2,94 | 2,94 | 0,86% | 44.204,00 |
| 20.03.2025 | 2,84 | 2,93 | 2,83 | 2,92 | 4,18% | 5.362,00 |
| 19.03.2025 | 2,79 | 2,81 | 2,71 | 2,80 | 7,12% | 8.706,00 |
| 18.03.2025 | 2,67 | 2,67 | 2,54 | 2,61 | 1,20% | 2.650,00 |
| 17.03.2025 | 2,63 | 2,63 | 2,51 | 2,58 | 6,00% | 8.290,00 |
| 14.03.2025 | 2,44 | 2,51 | 2,32 | 2,44 | -5,33% | 3.000,00 |
| 13.03.2025 | 2,57 | 2,61 | 2,51 | 2,57 | 4,77% | 18.880,00 |
| 12.03.2025 | 2,44 | 2,48 | 2,42 | 2,46 | 4,20% | 3.920,00 |
| 11.03.2025 | 2,36 | 2,41 | 2,34 | 2,36 | 4,16% | 30,00 |
| 10.03.2025 | 2,30 | 2,33 | 2,26 | 2,26 | -2,67% | 3.000,00 |
| 07.03.2025 | 2,33 | 2,39 | 2,29 | 2,32 | 0,26% | - |
| 06.03.2025 | 2,26 | 2,37 | 2,25 | 2,32 | -4,41% | 56.500,00 |
| 05.03.2025 | 2,35 | 2,57 | 2,35 | 2,43 | 7,83% | 815,00 |
| 04.03.2025 | 2,22 | 2,36 | 2,21 | 2,25 | -2,30% | 10.650,00 |
| 03.03.2025 | 2,30 | 2,36 | 2,29 | 2,30 | 1,28% | 7.311,00 |
| 28.02.2025 | 2,26 | 2,36 | 2,24 | 2,27 | -6,00% | 350,00 |
| 27.02.2025 | 2,41 | 2,46 | 2,39 | 2,42 | -2,14% | 3.178,00 |
| 26.02.2025 | 2,37 | 2,51 | 2,37 | 2,47 | 7,02% | 3.160,00 |
| 25.02.2025 | 2,44 | 2,46 | 2,27 | 2,31 | -7,93% | 12.307,00 |
| 24.02.2025 | 2,51 | 2,53 | 2,48 | 2,51 | -1,84% | 2.297,00 |
| 21.02.2025 | 2,56 | 2,62 | 2,51 | 2,56 | -0,97% | 1.750,00 |
| 20.02.2025 | 2,67 | 2,69 | 2,58 | 2,58 | -1,11% | 6.605,00 |
| 19.02.2025 | 2,63 | 2,63 | 2,58 | 2,61 | 1,44% | 1.900,00 |
| 18.02.2025 | 2,56 | 2,64 | 2,56 | 2,57 | -4,63% | 700,00 |
| 17.02.2025 | 2,67 | 2,70 | 2,58 | 2,70 | 9,99% | 356,00 |
| 14.02.2025 | 2,46 | 2,52 | 2,41 | 2,45 | -4,26% | 4.000,00 |
| 13.02.2025 | 2,44 | 2,56 | 2,43 | 2,56 | 5,30% | 2.000,00 |
| 12.02.2025 | 2,45 | 2,48 | 2,41 | 2,43 | -3,87% | 6.100,00 |
| 11.02.2025 | 2,54 | 2,56 | 2,50 | 2,53 | -3,36% | 9.058,00 |
| 10.02.2025 | 2,57 | 2,63 | 2,56 | 2,62 | 1,63% | 5.100,00 |
| 07.02.2025 | 2,53 | 2,60 | 2,52 | 2,58 | 3,16% | 3.014,00 |
| 06.02.2025 | 2,51 | 2,58 | 2,49 | 2,50 | -2,31% | 300,00 |
| 05.02.2025 | 2,54 | 2,62 | 2,52 | 2,56 | 0,99% | 4.257,00 |
| 04.02.2025 | 2,50 | 2,57 | 2,50 | 2,53 | -3,40% | 2.775,00 |
| 03.02.2025 | 2,51 | 2,63 | 2,45 | 2,62 | -3,78% | 11.786,00 |
| 31.01.2025 | 2,78 | 2,78 | 2,67 | 2,72 | -2,23% | 3.600,00 |
| 30.01.2025 | 2,79 | 2,93 | 2,77 | 2,79 | -4,62% | 9.150,00 |
| 29.01.2025 | 2,92 | 2,96 | 2,91 | 2,92 | 1,00% | 1.790,00 |
| 28.01.2025 | 2,81 | 2,95 | 2,81 | 2,89 | 0,24% | 54.000,00 |
| 27.01.2025 | 3,14 | 3,19 | 2,76 | 2,88 | -9,71% | 4.441,00 |
| 24.01.2025 | 3,16 | 3,37 | 3,14 | 3,19 | -1,78% | 565,00 |
| 23.01.2025 | 3,24 | 3,35 | 3,21 | 3,25 | -6,23% | 6.130,00 |
| 22.01.2025 | 3,44 | 3,48 | 3,43 | 3,47 | 3,03% | 3.600,00 |
| 21.01.2025 | 3,38 | 3,45 | 3,34 | 3,37 | -3,36% | - |
| 20.01.2025 | 3,51 | 3,63 | 3,43 | 3,48 | -3,97% | 5.607,00 |
| 17.01.2025 | 3,63 | 3,66 | 3,59 | 3,63 | 0,22% | 2.950,00 |
| 16.01.2025 | 3,63 | 3,66 | 3,60 | 3,62 | -3,75% | 1.500,00 |
| 15.01.2025 | 3,74 | 3,78 | 3,69 | 3,76 | 2,45% | 8.501,00 |
| 14.01.2025 | 3,65 | 3,71 | 3,60 | 3,67 | -1,79% | 5.850,00 |
| 13.01.2025 | 3,70 | 3,84 | 3,65 | 3,74 | 3,32% | 12.201,00 |
| 10.01.2025 | 3,57 | 3,70 | 3,57 | 3,62 | 2,35% | 23.221,00 |
| 09.01.2025 | 3,53 | 3,63 | 3,50 | 3,53 | 6,48% | 26.100,00 |
| 08.01.2025 | 3,39 | 3,41 | 3,28 | 3,32 | 2,19% | 750,00 |
| 07.01.2025 | 3,26 | 3,28 | 3,24 | 3,25 | -0,06% | 1.000,00 |
| 06.01.2025 | 3,20 | 3,29 | 3,20 | 3,25 | -3,39% | 5.820,00 |
| 03.01.2025 | 3,29 | 3,38 | 3,28 | 3,36 | 0,54% | 1.060,00 |
| 02.01.2025 | 3,28 | 3,36 | 3,26 | 3,35 | 0,33% | 1.627,00 |
| 30.12.2024 | 3,31 | 3,37 | 3,26 | 3,34 | -0,89% | 6.674,00 |
| 27.12.2024 | 3,32 | 3,42 | 3,32 | 3,37 | -1,00% | 11.227,00 |
| 23.12.2024 | 3,33 | 3,44 | 3,31 | 3,40 | 4,65% | 14.510,00 |
| 20.12.2024 | 3,23 | 3,29 | 3,16 | 3,25 | -5,14% | 31.561,00 |
| 19.12.2024 | 3,33 | 3,49 | 3,32 | 3,42 | -3,44% | 20.272,00 |
| 18.12.2024 | 3,56 | 3,66 | 3,52 | 3,55 | 2,25% | 5.366,00 |
| 17.12.2024 | 3,52 | 3,53 | 3,38 | 3,47 | -3,43% | 4.777,00 |
| 16.12.2024 | 3,59 | 3,67 | 3,50 | 3,59 | -0,25% | 9.790,00 |
| 13.12.2024 | 3,55 | 3,73 | 3,55 | 3,60 | -11,07% | 24.470,00 |
| 10.12.2024 | 3,99 | 4,19 | 3,99 | 4,05 | 2,48% | 9.011,00 |
| 09.12.2024 | 3,84 | 4,05 | 3,76 | 3,95 | 6,30% | 27.553,00 |