2,309€
-0,99%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -1,32% | 9.165,00 |
| 07.05.2026 | 2,36 | 2,38 | 2,33 | 2,34 | -0,34% | 58.839,00 |
| 06.05.2026 | 2,33 | 2,38 | 2,32 | 2,35 | 3,76% | 42.280,00 |
| 05.05.2026 | 2,24 | 2,28 | 2,23 | 2,26 | -2,71% | 76.015,00 |
| 04.05.2026 | 2,33 | 2,37 | 2,32 | 2,33 | -3,00% | 106.470,00 |
| 30.04.2026 | 2,37 | 2,40 | 2,33 | 2,40 | 0,21% | 10.890,00 |
| 29.04.2026 | 2,42 | 2,42 | 2,37 | 2,39 | 0,76% | 201.528,00 |
| 28.04.2026 | 2,37 | 2,40 | 2,35 | 2,38 | 1,06% | 118.654,00 |
| 27.04.2026 | 2,33 | 2,38 | 2,30 | 2,35 | 6,29% | 303.644,00 |
| 24.04.2026 | 2,22 | 2,24 | 2,20 | 2,21 | 1,84% | 76.725,00 |
| 23.04.2026 | 2,16 | 2,22 | 2,16 | 2,17 | -3,90% | 171.820,00 |
| 22.04.2026 | 2,21 | 2,28 | 2,19 | 2,26 | -0,92% | 3.497,00 |
| 21.04.2026 | 2,28 | 2,30 | 2,26 | 2,28 | 3,97% | 201.622,00 |
| 20.04.2026 | 2,15 | 2,24 | 2,13 | 2,19 | 1,25% | 219.990,00 |
| 17.04.2026 | 2,16 | 2,18 | 2,14 | 2,17 | 1,59% | 25.150,00 |
| 16.04.2026 | 2,09 | 2,13 | 2,09 | 2,13 | 2,21% | 53.520,00 |
| 15.04.2026 | 2,07 | 2,11 | 2,06 | 2,09 | -3,78% | 6.982,00 |
| 14.04.2026 | 2,17 | 2,18 | 2,16 | 2,17 | -3,82% | 15.010,00 |
| 13.04.2026 | 2,23 | 2,26 | 2,21 | 2,25 | -0,09% | - |
| 10.04.2026 | 2,26 | 2,26 | 2,23 | 2,26 | 1,03% | - |
| 09.04.2026 | 2,26 | 2,26 | 2,22 | 2,23 | 2,06% | 49.500,00 |
| 08.04.2026 | 2,23 | 2,24 | 2,18 | 2,19 | 5,19% | 180.390,00 |
| 07.04.2026 | 2,07 | 2,08 | 2,06 | 2,08 | 2,82% | 57.900,00 |
| 02.04.2026 | 1,97 | 2,04 | 1,96 | 2,02 | -0,98% | 87.808,00 |
| 01.04.2026 | 2,03 | 2,05 | 2,03 | 2,04 | 5,42% | 866,00 |
| 31.03.2026 | 1,92 | 1,94 | 1,91 | 1,94 | -1,27% | 108.600,00 |
| 30.03.2026 | 1,98 | 2,00 | 1,96 | 1,96 | 0,36% | 116.366,00 |
| 27.03.2026 | 1,95 | 1,98 | 1,93 | 1,96 | 3,38% | 146.302,00 |
| 26.03.2026 | 1,92 | 1,93 | 1,89 | 1,89 | -6,71% | 71.015,00 |
| 25.03.2026 | 2,05 | 2,07 | 1,98 | 2,03 | 12,92% | 117.907,00 |
| 24.03.2026 | 1,80 | 1,84 | 1,79 | 1,80 | -1,54% | 128.068,00 |
| 23.03.2026 | 1,81 | 1,90 | 1,77 | 1,82 | 0,50% | 145.082,00 |
| 20.03.2026 | 1,87 | 1,89 | 1,82 | 1,82 | 0,06% | 143.952,00 |
| 19.03.2026 | 1,85 | 1,86 | 1,80 | 1,81 | -4,83% | 137.810,00 |
| 18.03.2026 | 1,91 | 1,94 | 1,88 | 1,91 | -2,21% | 199.229,00 |
| 17.03.2026 | 1,91 | 1,96 | 1,91 | 1,95 | 0,93% | 145.913,00 |
| 16.03.2026 | 1,92 | 2,01 | 1,91 | 1,93 | -6,67% | 294.130,00 |
| 13.03.2026 | 2,06 | 2,10 | 2,06 | 2,07 | -0,72% | 141.501,00 |
| 12.03.2026 | 2,09 | 2,11 | 2,03 | 2,08 | -2,43% | 191.506,00 |
| 11.03.2026 | 2,18 | 2,18 | 2,13 | 2,14 | -3,22% | 46.691,00 |
| 10.03.2026 | 2,14 | 2,21 | 2,14 | 2,21 | 3,13% | 70.852,00 |
| 09.03.2026 | 2,13 | 2,26 | 2,11 | 2,14 | -3,78% | 135.163,00 |
| 06.03.2026 | 2,21 | 2,27 | 2,12 | 2,22 | 1,60% | 70.168,00 |
| 05.03.2026 | 2,17 | 2,20 | 2,11 | 2,19 | 0,78% | 138.856,00 |
| 04.03.2026 | 2,11 | 2,21 | 2,05 | 2,17 | -0,59% | 322.318,00 |
| 03.03.2026 | 2,22 | 2,24 | 2,15 | 2,19 | -4,29% | 225.564,00 |
| 02.03.2026 | 2,23 | 2,28 | 2,23 | 2,28 | -1,13% | 9.933,00 |
| 27.02.2026 | 2,27 | 2,31 | 2,26 | 2,31 | -4,47% | 91.300,00 |
| 26.02.2026 | 2,42 | 2,44 | 2,38 | 2,42 | -2,30% | 230.070,00 |
| 25.02.2026 | 2,38 | 2,48 | 2,36 | 2,47 | 4,92% | 272.845,00 |
| 24.02.2026 | 2,34 | 2,39 | 2,34 | 2,36 | 1,86% | 269.084,00 |
| 23.02.2026 | 2,30 | 2,35 | 2,28 | 2,32 | 3,53% | 11.629,00 |
| 20.02.2026 | 2,25 | 2,27 | 2,23 | 2,24 | -3,99% | 199.185,00 |
| 19.02.2026 | 2,33 | 2,36 | 2,31 | 2,33 | 2,51% | 199.346,00 |
| 18.02.2026 | 2,26 | 2,28 | 2,26 | 2,27 | 4,08% | 618.715,00 |
| 17.02.2026 | 2,16 | 2,20 | 2,16 | 2,18 | -0,41% | 82.240,00 |
| 16.02.2026 | 2,17 | 2,21 | 2,15 | 2,19 | 0,69% | 52.720,00 |
| 13.02.2026 | 2,13 | 2,19 | 2,13 | 2,18 | 1,16% | 22.200,00 |
| 12.02.2026 | 2,22 | 2,28 | 2,15 | 2,15 | -3,89% | 135.904,00 |
| 11.02.2026 | 2,22 | 2,26 | 2,20 | 2,24 | 1,08% | 102.000,00 |
| 10.02.2026 | 2,27 | 2,27 | 2,22 | 2,22 | -3,82% | 265.660,00 |
| 09.02.2026 | 2,26 | 2,31 | 2,26 | 2,30 | 2,58% | 164.412,00 |
| 06.02.2026 | 2,12 | 2,25 | 2,12 | 2,25 | -0,27% | 31.613,00 |
| 05.02.2026 | 2,25 | 2,28 | 2,21 | 2,25 | -0,62% | 31.585,00 |
| 04.02.2026 | 2,30 | 2,33 | 2,23 | 2,27 | -3,29% | 88.514,00 |
| 03.02.2026 | 2,32 | 2,37 | 2,32 | 2,34 | 0,60% | 25.650,00 |
| 02.02.2026 | 2,34 | 2,36 | 2,28 | 2,33 | -1,94% | 53.120,00 |
| 30.01.2026 | 2,36 | 2,43 | 2,36 | 2,37 | 0,47% | 161.704,00 |
| 29.01.2026 | 2,45 | 2,47 | 2,34 | 2,36 | -7,59% | 109.916,00 |
| 28.01.2026 | 2,53 | 2,56 | 2,49 | 2,56 | -1,92% | 163.220,00 |
| 27.01.2026 | 2,59 | 2,61 | 2,58 | 2,61 | 0,70% | 5.050,00 |
| 26.01.2026 | 2,65 | 2,65 | 2,58 | 2,59 | -0,88% | 49.902,00 |
| 23.01.2026 | 2,63 | 2,67 | 2,60 | 2,61 | -2,32% | 94.090,00 |
| 22.01.2026 | 2,67 | 2,71 | 2,65 | 2,67 | -0,22% | 92.815,00 |
| 21.01.2026 | 2,60 | 2,70 | 2,58 | 2,68 | 10,65% | 43.490,00 |
| 20.01.2026 | 2,41 | 2,45 | 2,36 | 2,42 | -0,86% | 75.771,00 |
| 19.01.2026 | 2,47 | 2,48 | 2,39 | 2,44 | -3,93% | 30.164,00 |
| 16.01.2026 | 2,56 | 2,58 | 2,54 | 2,54 | -1,32% | 82.800,00 |
| 15.01.2026 | 2,58 | 2,63 | 2,54 | 2,58 | -2,75% | 124.867,00 |
| 14.01.2026 | 2,67 | 2,67 | 2,57 | 2,65 | -2,39% | 36.055,00 |
| 13.01.2026 | 2,67 | 2,76 | 2,66 | 2,72 | -1,24% | 24.010,00 |
| 12.01.2026 | 2,68 | 2,75 | 2,66 | 2,75 | 3,97% | 30.772,00 |
| 09.01.2026 | 2,66 | 2,71 | 2,56 | 2,64 | -2,04% | 123.840,00 |
| 08.01.2026 | 2,73 | 2,76 | 2,69 | 2,70 | -2,56% | 43.957,00 |
| 07.01.2026 | 2,83 | 2,84 | 2,69 | 2,77 | -4,28% | 38.672,00 |
| 06.01.2026 | 2,75 | 2,94 | 2,74 | 2,89 | 11,05% | 112.032,00 |
| 05.01.2026 | 2,63 | 2,65 | 2,60 | 2,61 | 0,77% | 60.030,00 |
| 02.01.2026 | 2,54 | 2,61 | 2,54 | 2,59 | 1,45% | 122.720,00 |
| 30.12.2025 | 2,52 | 2,60 | 2,52 | 2,55 | -4,32% | 500,00 |
| 29.12.2025 | 2,62 | 2,66 | 2,55 | 2,66 | 7,85% | 3.018,00 |
| 23.12.2025 | 2,36 | 2,48 | 2,36 | 2,47 | 5,56% | 11.500,00 |
| 22.12.2025 | 2,28 | 2,37 | 2,28 | 2,34 | 6,36% | 41.607,00 |
| 19.12.2025 | 2,22 | 2,26 | 2,17 | 2,20 | -0,72% | 12.754,00 |
| 18.12.2025 | 2,17 | 2,25 | 2,16 | 2,22 | -0,18% | 825,00 |
| 17.12.2025 | 2,22 | 2,29 | 2,19 | 2,22 | 3,26% | 2.045,00 |
| 16.12.2025 | 2,13 | 2,15 | 2,12 | 2,15 | -0,19% | 5.700,00 |
| 15.12.2025 | 2,11 | 2,22 | 2,11 | 2,15 | -7,91% | 25.160,00 |
| 12.12.2025 | 2,26 | 2,37 | 2,24 | 2,34 | 4,19% | 13.250,00 |
| 11.12.2025 | 2,20 | 2,25 | 2,20 | 2,25 | -3,57% | 2.850,00 |
| 10.12.2025 | 2,26 | 2,33 | 2,26 | 2,33 | 2,28% | 14.532,00 |