1,968€
4,63%
Echtzeit-Aktienkurs VULCAN ENERGY RESOURCES
Bid:
Ask:
Aktienkurse zur VULCAN ENERGY RESOURCES Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 1,95 | 1,98 | 1,93 | 1,98 | 7,73% | 550,00 |
25.04.2024 | 1,85 | 1,91 | 1,82 | 1,84 | -1,08% | 2.000,00 |
24.04.2024 | 1,88 | 1,91 | 1,84 | 1,86 | 0,65% | 2.300,00 |
23.04.2024 | 1,85 | 1,87 | 1,83 | 1,85 | 2,05% | 3.400,00 |
22.04.2024 | 1,80 | 1,83 | 1,79 | 1,81 | -3,52% | 500,00 |
19.04.2024 | 1,86 | 1,92 | 1,76 | 1,87 | 2,07% | 1.340,00 |
18.04.2024 | 1,87 | 1,92 | 1,84 | 1,84 | -3,57% | 3.000,00 |
17.04.2024 | 1,90 | 1,93 | 1,88 | 1,90 | 0,16% | - |
16.04.2024 | 1,84 | 1,90 | 1,83 | 1,90 | -7,76% | 8.037,00 |
15.04.2024 | 2,08 | 2,13 | 2,02 | 2,06 | 4,62% | 9.756,00 |
12.04.2024 | 2,08 | 2,14 | 1,97 | 1,97 | -5,74% | 17.000,00 |
11.04.2024 | 2,16 | 2,16 | 2,05 | 2,09 | 22,01% | 24.494,00 |
10.04.2024 | 1,77 | 1,77 | 1,70 | 1,71 | 12,18% | 9.999,00 |
09.04.2024 | 1,55 | 1,55 | 1,53 | 1,53 | -3,05% | - |
08.04.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 1,55% | 150,00 |
05.04.2024 | 1,55 | 1,56 | 1,54 | 1,55 | -6,68% | 9.100,00 |
04.04.2024 | 1,66 | 1,69 | 1,66 | 1,66 | -0,78% | 1.000,00 |
03.04.2024 | 1,67 | 1,69 | 1,65 | 1,68 | -2,05% | - |
02.04.2024 | 1,72 | 1,73 | 1,69 | 1,71 | -1,44% | 590,00 |
28.03.2024 | 1,75 | 1,76 | 1,73 | 1,74 | -2,75% | 6.100,00 |
27.03.2024 | 1,78 | 1,79 | 1,76 | 1,78 | 0,11% | 3.500,00 |
26.03.2024 | 1,80 | 1,80 | 1,77 | 1,78 | 4,58% | 3.350,00 |
25.03.2024 | 1,71 | 1,72 | 1,69 | 1,70 | 0,18% | 200,00 |
22.03.2024 | 1,69 | 1,73 | 1,68 | 1,70 | -0,23% | 4.229,00 |
21.03.2024 | 1,73 | 1,75 | 1,68 | 1,71 | -6,06% | - |
20.03.2024 | 1,72 | 1,82 | 1,68 | 1,82 | 6,14% | 5.000,00 |
19.03.2024 | 1,80 | 1,81 | 1,67 | 1,71 | -2,84% | 15.500,00 |
18.03.2024 | 1,92 | 1,95 | 1,73 | 1,76 | -9,51% | 37.226,00 |
15.03.2024 | 2,09 | 2,13 | 1,87 | 1,95 | -13,01% | 26.100,00 |
14.03.2024 | 2,12 | 2,25 | 2,08 | 2,24 | 12,31% | 23.450,00 |
13.03.2024 | 1,83 | 2,11 | 1,82 | 1,99 | 9,10% | 134.917,00 |
12.03.2024 | 1,75 | 1,83 | 1,74 | 1,83 | 9,94% | 4.874,00 |
11.03.2024 | 1,63 | 1,69 | 1,61 | 1,66 | 1,10% | 3.200,00 |
08.03.2024 | 1,61 | 1,68 | 1,60 | 1,64 | 2,88% | 29.540,00 |
07.03.2024 | 1,58 | 1,61 | 1,57 | 1,60 | 2,24% | 7.000,00 |
06.03.2024 | 1,51 | 1,58 | 1,51 | 1,56 | 4,41% | 7.300,00 |
05.03.2024 | 1,50 | 1,53 | 1,49 | 1,50 | -2,73% | 160,00 |
04.03.2024 | 1,55 | 1,58 | 1,53 | 1,54 | 0,26% | 500,00 |
01.03.2024 | 1,55 | 1,84 | 1,52 | 1,53 | 8,57% | 5.092,00 |
29.02.2024 | 1,38 | 1,42 | 1,38 | 1,41 | -2,96% | 3.200,00 |
28.02.2024 | 1,44 | 1,48 | 1,43 | 1,46 | 6,44% | 4.000,00 |
27.02.2024 | 1,34 | 1,38 | 1,33 | 1,37 | -3,19% | 7.175,00 |
26.02.2024 | 1,40 | 1,42 | 1,37 | 1,41 | 7,79% | 1.100,00 |
23.02.2024 | 1,29 | 1,35 | 1,29 | 1,31 | -5,82% | 6.450,00 |
22.02.2024 | 1,25 | 1,43 | 1,25 | 1,39 | 11,55% | 17.827,00 |
21.02.2024 | 1,25 | 1,26 | 1,23 | 1,25 | -0,87% | - |
20.02.2024 | 1,25 | 1,28 | 1,24 | 1,26 | 1,37% | 100,00 |
19.02.2024 | 1,25 | 1,26 | 1,24 | 1,24 | 0,08% | - |
16.02.2024 | 1,24 | 1,26 | 1,23 | 1,24 | -2,29% | - |
15.02.2024 | 1,24 | 1,28 | 1,24 | 1,27 | 1,04% | - |
14.02.2024 | 1,23 | 1,27 | 1,23 | 1,26 | 5,55% | - |
13.02.2024 | 1,23 | 1,23 | 1,18 | 1,19 | -4,34% | 5.500,00 |
12.02.2024 | 1,24 | 1,25 | 1,24 | 1,24 | -1,58% | 6.370,00 |
09.02.2024 | 1,26 | 1,27 | 1,26 | 1,26 | -1,40% | 800,00 |
08.02.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 2,97% | 6.060,00 |
07.02.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 1,06% | 3.000,00 |
06.02.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 0,82% | 100,00 |
05.02.2024 | 1,23 | 1,24 | 1,21 | 1,22 | -3,55% | - |
02.02.2024 | 1,27 | 1,28 | 1,27 | 1,27 | -0,08% | 3.140,00 |
01.02.2024 | 1,27 | 1,28 | 1,26 | 1,27 | -2,39% | 1.890,00 |
31.01.2024 | 1,31 | 1,31 | 1,27 | 1,30 | -3,35% | 2.000,00 |
30.01.2024 | 1,34 | 1,35 | 1,33 | 1,34 | 1,82% | 104,00 |
29.01.2024 | 1,31 | 1,33 | 1,31 | 1,32 | 0,92% | 200,00 |
26.01.2024 | 1,29 | 1,32 | 1,28 | 1,31 | 1,24% | 250,00 |
25.01.2024 | 1,30 | 1,31 | 1,28 | 1,29 | -0,92% | 2.774,00 |
24.01.2024 | 1,29 | 1,31 | 1,28 | 1,30 | 5,08% | - |
23.01.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 1,89% | 3.500,00 |
22.01.2024 | 1,20 | 1,24 | 1,20 | 1,22 | -4,02% | 46.720,00 |
19.01.2024 | 1,27 | 1,28 | 1,26 | 1,27 | -1,70% | 2.000,00 |
18.01.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -0,31% | - |
17.01.2024 | 1,30 | 1,31 | 1,28 | 1,30 | 0,15% | 12.400,00 |
16.01.2024 | 1,31 | 1,33 | 1,28 | 1,29 | -2,27% | 410,00 |
15.01.2024 | 1,32 | 1,35 | 1,32 | 1,32 | -0,53% | 525,00 |
12.01.2024 | 1,32 | 1,36 | 1,32 | 1,33 | -1,85% | 4.295,00 |
11.01.2024 | 1,38 | 1,40 | 1,34 | 1,36 | -4,71% | 7.250,00 |
10.01.2024 | 1,40 | 1,44 | 1,40 | 1,42 | -2,13% | 2.000,00 |
09.01.2024 | 1,46 | 1,46 | 1,43 | 1,45 | -3,71% | 4.150,00 |
08.01.2024 | 1,49 | 1,51 | 1,48 | 1,51 | -1,05% | 1.230,00 |
05.01.2024 | 1,52 | 1,53 | 1,51 | 1,53 | -3,42% | 500,00 |
04.01.2024 | 1,56 | 1,60 | 1,55 | 1,58 | -1,56% | 15.650,00 |
03.01.2024 | 1,60 | 1,63 | 1,57 | 1,60 | -9,79% | 8.500,00 |
02.01.2024 | 1,73 | 1,78 | 1,71 | 1,78 | -0,28% | 375,00 |
29.12.2023 | 1,75 | 1,81 | 1,75 | 1,78 | 4,27% | 2.271,00 |
28.12.2023 | 1,72 | 1,73 | 1,71 | 1,71 | 0,53% | 4.738,00 |
27.12.2023 | 1,74 | 1,78 | 1,70 | 1,70 | 8,34% | 5.350,00 |
22.12.2023 | 1,62 | 1,62 | 1,54 | 1,57 | -1,20% | 11.500,00 |
21.12.2023 | 1,60 | 1,62 | 1,58 | 1,59 | -2,28% | 1.500,00 |
20.12.2023 | 1,64 | 1,65 | 1,62 | 1,63 | 0,12% | - |
19.12.2023 | 1,59 | 1,63 | 1,59 | 1,62 | 2,40% | 4.000,00 |
18.12.2023 | 1,59 | 1,63 | 1,57 | 1,59 | 4,07% | 5.043,00 |
15.12.2023 | 1,58 | 1,59 | 1,51 | 1,52 | 4,03% | - |
14.12.2023 | 1,43 | 1,50 | 1,41 | 1,47 | 11,24% | 2.250,00 |
13.12.2023 | 1,26 | 1,33 | 1,26 | 1,32 | -0,30% | 4.007,00 |
12.12.2023 | 1,31 | 1,33 | 1,30 | 1,32 | -3,01% | 9.500,00 |
11.12.2023 | 1,35 | 1,38 | 1,34 | 1,36 | -2,92% | 8.900,00 |
08.12.2023 | 1,37 | 1,41 | 1,37 | 1,40 | 6,05% | 4.220,00 |
07.12.2023 | 1,32 | 1,34 | 1,32 | 1,32 | -3,50% | 80,00 |
06.12.2023 | 1,35 | 1,38 | 1,35 | 1,37 | -2,07% | - |
05.12.2023 | 1,39 | 1,41 | 1,38 | 1,40 | -3,98% | 180,00 |
04.12.2023 | 1,41 | 1,47 | 1,41 | 1,46 | -2,41% | 4.926,00 |