0,894€
-4,39%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 0,89 | 0,90 | 0,88 | 0,89 | -4,99% | 310.600,00 |
| 08.10.2026 | 0,96 | 0,96 | 0,94 | 0,94 | -7,11% | 242.348,00 |
| 07.10.2026 | 1,02 | 1,02 | 1,00 | 1,01 | -3,15% | 814.233,00 |
| 06.10.2026 | 1,05 | 1,06 | 1,04 | 1,05 | -1,04% | 223.600,00 |
| 05.10.2026 | 1,06 | 1,06 | 1,05 | 1,06 | -2,94% | 601.866,00 |
| 02.10.2026 | 1,07 | 1,09 | 1,06 | 1,09 | 3,03% | 232.243,00 |
| 01.10.2026 | 1,04 | 1,08 | 1,04 | 1,06 | -8,25% | 381.468,00 |
| 30.09.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -1,87% | 292.664,00 |
| 29.09.2026 | 1,16 | 1,18 | 1,16 | 1,17 | 1,56% | 392.915,00 |
| 28.09.2026 | 1,15 | 1,17 | 1,14 | 1,16 | -4,15% | 321.518,00 |
| 25.09.2026 | 1,22 | 1,23 | 1,20 | 1,21 | -6,66% | 245.500,00 |
| 24.09.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -3,65% | 179.584,00 |
| 23.09.2026 | 1,36 | 1,37 | 1,34 | 1,34 | -1,40% | 231.007,00 |
| 22.09.2026 | 1,35 | 1,37 | 1,35 | 1,36 | -1,02% | 219.500,00 |
| 21.09.2026 | 1,38 | 1,38 | 1,37 | 1,37 | 0,00% | 179.385,00 |
| 18.09.2026 | 1,37 | 1,41 | 1,37 | 1,37 | -0,79% | 400.738,00 |
| 17.09.2026 | 1,36 | 1,39 | 1,36 | 1,39 | 1,47% | 19.914,00 |
| 16.09.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -1,52% | 176.413,00 |
| 15.09.2026 | 1,38 | 1,39 | 1,38 | 1,39 | -3,35% | 274.503,00 |
| 14.09.2026 | 1,41 | 1,44 | 1,41 | 1,43 | -4,08% | 384.866,00 |
| 11.09.2026 | 1,47 | 1,51 | 1,47 | 1,50 | -3,05% | 483.294,00 |
| 10.09.2026 | 1,56 | 1,58 | 1,54 | 1,54 | -4,40% | 337.382,00 |
| 09.09.2026 | 1,62 | 1,62 | 1,61 | 1,61 | 0,37% | 369.274,00 |
| 08.09.2026 | 1,61 | 1,64 | 1,60 | 1,61 | -3,02% | 522.716,00 |
| 07.09.2026 | 1,62 | 1,66 | 1,62 | 1,66 | 0,98% | 13.799,00 |
| 04.09.2026 | 1,63 | 1,65 | 1,63 | 1,64 | 0,37% | 383.369,00 |
| 03.09.2026 | 1,62 | 1,65 | 1,62 | 1,64 | 1,11% | 4.639,00 |
| 02.09.2026 | 1,60 | 1,63 | 1,60 | 1,62 | -2,71% | 162.630,00 |
| 01.09.2026 | 1,68 | 1,69 | 1,66 | 1,66 | -1,71% | 51.047,00 |
| 31.08.2026 | 1,67 | 1,70 | 1,67 | 1,69 | 1,02% | 67.550,00 |
| 28.08.2026 | 1,67 | 1,68 | 1,66 | 1,67 | 3,14% | 206.452,00 |
| 27.08.2026 | 1,59 | 1,64 | 1,59 | 1,62 | -3,79% | 31.040,00 |
| 26.08.2026 | 1,69 | 1,69 | 1,68 | 1,69 | -1,23% | - |
| 25.08.2026 | 1,70 | 1,72 | 1,70 | 1,71 | -1,67% | 14.144,00 |
| 24.08.2026 | 1,72 | 1,75 | 1,72 | 1,74 | 2,24% | - |
| 21.08.2026 | 1,69 | 1,71 | 1,68 | 1,70 | 1,37% | 32.200,00 |
| 20.08.2026 | 1,67 | 1,70 | 1,67 | 1,68 | 0,18% | 193.818,00 |
| 19.08.2026 | 1,66 | 1,68 | 1,66 | 1,67 | -0,83% | 54.515,00 |
| 18.08.2026 | 1,71 | 1,74 | 1,68 | 1,69 | -5,81% | 151.800,00 |
| 17.08.2026 | 1,81 | 1,81 | 1,79 | 1,79 | -1,27% | 162.500,00 |
| 14.08.2026 | 1,80 | 1,81 | 1,79 | 1,81 | 0,17% | 280.745,00 |
| 13.08.2026 | 1,81 | 1,83 | 1,80 | 1,81 | -6,07% | 333.000,00 |
| 12.08.2026 | 1,91 | 1,96 | 1,89 | 1,93 | 2,66% | 99.608,00 |
| 11.08.2026 | 1,88 | 1,89 | 1,87 | 1,88 | 1,24% | 176.752,00 |
| 10.08.2026 | 1,85 | 1,88 | 1,83 | 1,86 | 4,04% | 190.368,00 |
| 07.08.2026 | 1,76 | 1,83 | 1,76 | 1,78 | 3,97% | 153.615,00 |
| 06.08.2026 | 1,67 | 1,74 | 1,67 | 1,72 | 1,48% | 58.800,00 |
| 05.08.2026 | 1,68 | 1,69 | 1,67 | 1,69 | -3,48% | 57.000,00 |
| 04.08.2026 | 1,67 | 1,76 | 1,66 | 1,75 | 5,86% | 442.130,00 |
| 03.08.2026 | 1,59 | 1,66 | 1,59 | 1,65 | 7,47% | 122.174,00 |
| 31.07.2026 | 1,57 | 1,58 | 1,54 | 1,54 | -2,72% | 76.364,00 |
| 30.07.2026 | 1,51 | 1,62 | 1,50 | 1,58 | 1,02% | 184.600,00 |
| 29.07.2026 | 1,57 | 1,62 | 1,57 | 1,57 | -2,73% | 179.664,00 |
| 28.07.2026 | 1,58 | 1,61 | 1,57 | 1,61 | -0,19% | 127.892,00 |
| 27.07.2026 | 1,63 | 1,66 | 1,61 | 1,61 | 0,12% | 62.082,00 |
| 24.07.2026 | 1,60 | 1,62 | 1,60 | 1,61 | -1,47% | 169.124,00 |
| 23.07.2026 | 1,64 | 1,69 | 1,63 | 1,64 | -0,49% | 261.607,00 |
| 22.07.2026 | 1,62 | 1,64 | 1,61 | 1,64 | 0,18% | 372.350,00 |
| 21.07.2026 | 1,62 | 1,64 | 1,62 | 1,64 | -1,62% | 35.000,00 |
| 20.07.2026 | 1,66 | 1,67 | 1,66 | 1,67 | -0,42% | 168.979,00 |
| 17.07.2026 | 1,65 | 1,69 | 1,64 | 1,67 | -2,11% | 151.365,00 |
| 16.07.2026 | 1,71 | 1,72 | 1,70 | 1,71 | -3,06% | 64.900,00 |
| 15.07.2026 | 1,75 | 1,77 | 1,73 | 1,76 | 3,04% | 139.120,00 |
| 14.07.2026 | 1,69 | 1,72 | 1,68 | 1,71 | 1,24% | 167.033,00 |
| 13.07.2026 | 1,68 | 1,73 | 1,67 | 1,69 | -4,41% | 138.132,00 |
| 10.07.2026 | 1,74 | 1,77 | 1,74 | 1,77 | -1,99% | 309.625,00 |
| 09.07.2026 | 1,76 | 1,81 | 1,76 | 1,81 | 1,58% | 63.493,00 |
| 08.07.2026 | 1,81 | 1,82 | 1,76 | 1,78 | -3,00% | 215.521,00 |
| 07.07.2026 | 1,83 | 1,86 | 1,81 | 1,83 | -3,73% | 47.773,00 |
| 06.07.2026 | 1,86 | 1,90 | 1,86 | 1,90 | 1,33% | 69.700,00 |
| 03.07.2026 | 1,87 | 1,90 | 1,86 | 1,88 | 1,40% | 203.121,00 |
| 02.07.2026 | 1,85 | 1,89 | 1,85 | 1,85 | -3,24% | 21.700,00 |
| 01.07.2026 | 1,87 | 1,95 | 1,87 | 1,91 | -0,21% | 202.592,00 |
| 30.06.2026 | 1,86 | 1,92 | 1,83 | 1,92 | 5,50% | 322.611,00 |
| 29.06.2026 | 1,84 | 1,86 | 1,82 | 1,82 | -1,68% | 389.527,00 |
| 26.06.2026 | 1,82 | 1,89 | 1,82 | 1,85 | -3,85% | 282.318,00 |
| 25.06.2026 | 1,89 | 1,95 | 1,89 | 1,92 | -3,46% | 38.210,00 |
| 24.06.2026 | 1,98 | 2,00 | 1,97 | 1,99 | 1,12% | 142.547,00 |
| 23.06.2026 | 1,93 | 1,99 | 1,93 | 1,97 | -3,19% | 229.668,00 |
| 22.06.2026 | 2,03 | 2,04 | 2,02 | 2,04 | -1,79% | 239.080,00 |
| 19.06.2026 | 2,04 | 2,07 | 2,00 | 2,07 | 1,07% | 53.852,00 |
| 18.06.2026 | 2,04 | 2,06 | 2,03 | 2,05 | -3,57% | 84.448,00 |
| 17.06.2026 | 2,12 | 2,14 | 2,09 | 2,13 | 0,33% | 203.700,00 |
| 16.06.2026 | 2,13 | 2,14 | 2,11 | 2,12 | -0,61% | 182.010,00 |
| 15.06.2026 | 2,11 | 2,14 | 2,10 | 2,13 | 4,72% | 286.000,00 |
| 12.06.2026 | 2,03 | 2,05 | 2,01 | 2,04 | 0,20% | 113.904,00 |
| 11.06.2026 | 1,96 | 2,04 | 1,96 | 2,03 | 6,44% | 312.823,00 |
| 10.06.2026 | 1,92 | 1,95 | 1,90 | 1,91 | -4,79% | 111.039,00 |
| 09.06.2026 | 1,98 | 2,05 | 1,98 | 2,01 | -4,48% | 158.198,00 |
| 08.06.2026 | 2,12 | 2,16 | 2,09 | 2,10 | -0,80% | 182.842,00 |
| 05.06.2026 | 2,09 | 2,19 | 2,04 | 2,12 | -3,60% | 342.350,00 |
| 04.06.2026 | 2,18 | 2,25 | 2,18 | 2,20 | -7,70% | 254.859,00 |
| 03.06.2026 | 2,38 | 2,43 | 2,36 | 2,38 | -5,15% | 106.426,00 |
| 02.06.2026 | 2,51 | 2,51 | 2,45 | 2,51 | 0,28% | - |
| 01.06.2026 | 2,54 | 2,54 | 2,40 | 2,50 | 5,66% | 77.953,00 |
| 29.05.2026 | 2,44 | 2,44 | 2,33 | 2,37 | 5,48% | 67.102,00 |
| 28.05.2026 | 2,23 | 2,25 | 2,21 | 2,24 | 2,23% | 128.530,00 |
| 27.05.2026 | 2,20 | 2,22 | 2,18 | 2,19 | -0,63% | 37.950,00 |
| 26.05.2026 | 2,20 | 2,22 | 2,19 | 2,21 | -0,45% | 81.314,00 |
| 25.05.2026 | 2,22 | 2,23 | 2,17 | 2,22 | 2,73% | 113.050,00 |