1,539€
-2,29%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 2,14 | 2,18 | 2,14 | 2,16 | -0,60% | 63.288,00 |
| 21.05.2026 | 2,13 | 2,19 | 2,13 | 2,17 | 2,74% | 162.783,00 |
| 20.05.2026 | 2,07 | 2,14 | 2,06 | 2,11 | 0,52% | 160.550,00 |
| 19.05.2026 | 2,10 | 2,18 | 2,09 | 2,10 | -5,18% | 211.829,00 |
| 18.05.2026 | 2,17 | 2,24 | 2,17 | 2,22 | -1,20% | 53.310,00 |
| 15.05.2026 | 2,23 | 2,29 | 2,23 | 2,25 | -3,98% | 119.995,00 |
| 14.05.2026 | 2,28 | 2,35 | 2,28 | 2,34 | 2,54% | 94.422,00 |
| 13.05.2026 | 2,32 | 2,33 | 2,28 | 2,28 | -1,21% | 121.500,00 |
| 12.05.2026 | 2,34 | 2,36 | 2,29 | 2,31 | -0,99% | 19.290,00 |
| 11.05.2026 | 2,31 | 2,33 | 2,31 | 2,33 | 2,55% | 16.768,00 |
| 08.05.2026 | 2,31 | 2,32 | 2,27 | 2,27 | -2,86% | 77.663,00 |
| 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 |