2,143€
-0,88%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -1,46% | 495,00 |
| 10.09.2025 | 2,18 | 2,20 | 2,16 | 2,19 | 1,76% | 44.452,00 |
| 09.09.2025 | 2,19 | 2,19 | 2,13 | 2,16 | -4,94% | 23.025,00 |
| 08.09.2025 | 2,28 | 2,29 | 2,26 | 2,27 | 4,42% | 8.920,00 |
| 05.09.2025 | 2,23 | 2,23 | 2,15 | 2,17 | 3,82% | 12.934,00 |
| 04.09.2025 | 2,10 | 2,12 | 2,09 | 2,09 | -1,60% | 24.389,00 |
| 03.09.2025 | 2,18 | 2,18 | 2,10 | 2,13 | -2,03% | 18.848,00 |
| 02.09.2025 | 2,20 | 2,20 | 2,16 | 2,17 | -1,36% | 20.405,00 |
| 01.09.2025 | 2,25 | 2,25 | 2,20 | 2,20 | -0,99% | 6.160,00 |
| 29.08.2025 | 2,29 | 2,40 | 2,21 | 2,22 | -2,54% | 39.433,00 |
| 28.08.2025 | 2,22 | 2,29 | 2,22 | 2,28 | 4,78% | 14.860,00 |
| 27.08.2025 | 2,23 | 2,23 | 2,17 | 2,18 | 1,78% | 13.970,00 |
| 26.08.2025 | 2,10 | 2,15 | 2,10 | 2,14 | 1,71% | 2.636,00 |
| 25.08.2025 | 2,10 | 2,11 | 2,08 | 2,10 | 3,34% | 4.354,00 |
| 22.08.2025 | 2,05 | 2,05 | 2,03 | 2,03 | 0,10% | 19.100,00 |
| 21.08.2025 | 2,03 | 2,05 | 2,01 | 2,03 | -0,39% | 46.611,00 |
| 20.08.2025 | 2,00 | 2,05 | 1,99 | 2,04 | -3,86% | 94.965,00 |
| 19.08.2025 | 2,10 | 2,14 | 2,08 | 2,12 | 1,43% | 75.617,00 |
| 18.08.2025 | 2,10 | 2,12 | 2,09 | 2,09 | 1,06% | 2.429,00 |
| 15.08.2025 | 2,11 | 2,11 | 2,06 | 2,07 | -1,43% | 16.331,00 |
| 14.08.2025 | 2,08 | 2,13 | 2,05 | 2,10 | -0,47% | 48.485,00 |
| 13.08.2025 | 2,10 | 2,14 | 2,10 | 2,11 | -1,12% | 61.189,00 |
| 12.08.2025 | 2,10 | 2,13 | 2,09 | 2,13 | -1,39% | 26.665,00 |
| 11.08.2025 | 2,22 | 2,25 | 2,15 | 2,16 | 3,44% | 43.087,00 |
| 08.08.2025 | 2,10 | 2,11 | 2,08 | 2,09 | -0,29% | 16.646,00 |
| 07.08.2025 | 2,09 | 2,10 | 2,08 | 2,10 | -1,87% | 6.726,00 |
| 06.08.2025 | 2,12 | 2,19 | 2,12 | 2,14 | -2,64% | 1.677,00 |
| 05.08.2025 | 2,20 | 2,20 | 2,16 | 2,20 | 1,67% | 9.396,00 |
| 04.08.2025 | 2,13 | 2,20 | 2,13 | 2,16 | 4,05% | 4.985,00 |
| 01.08.2025 | 2,12 | 2,16 | 2,07 | 2,08 | -2,17% | 24.999,00 |
| 31.07.2025 | 2,09 | 2,12 | 2,07 | 2,12 | -3,55% | 40.117,00 |
| 30.07.2025 | 2,23 | 2,27 | 2,20 | 2,20 | -2,22% | 62.770,00 |
| 29.07.2025 | 2,30 | 2,30 | 2,23 | 2,25 | -1,57% | 53.606,00 |
| 28.07.2025 | 2,33 | 2,36 | 2,28 | 2,29 | -7,00% | 51.232,00 |
| 25.07.2025 | 2,42 | 2,49 | 2,41 | 2,46 | 0,33% | 31.681,00 |
| 24.07.2025 | 2,38 | 2,46 | 2,38 | 2,45 | 5,51% | 31.770,00 |
| 23.07.2025 | 2,35 | 2,35 | 2,30 | 2,32 | -4,05% | 22.931,00 |
| 22.07.2025 | 2,20 | 2,45 | 2,19 | 2,42 | 9,70% | 158.515,00 |
| 21.07.2025 | 2,20 | 2,21 | 2,17 | 2,21 | 6,78% | 41.598,00 |
| 18.07.2025 | 2,01 | 2,07 | 2,01 | 2,07 | 1,47% | 15.475,00 |
| 17.07.2025 | 2,01 | 2,05 | 2,01 | 2,04 | 1,80% | 25.270,00 |
| 16.07.2025 | 2,01 | 2,01 | 2,00 | 2,00 | -1,19% | 36.656,00 |
| 15.07.2025 | 2,01 | 2,04 | 2,00 | 2,02 | -1,46% | 89.774,00 |
| 14.07.2025 | 2,05 | 2,07 | 2,04 | 2,05 | -0,58% | 16.478,00 |
| 11.07.2025 | 2,08 | 2,09 | 2,03 | 2,07 | -2,46% | 107.070,00 |
| 10.07.2025 | 2,20 | 2,30 | 2,07 | 2,12 | -5,45% | 164.004,00 |
| 09.07.2025 | 2,22 | 2,27 | 2,17 | 2,24 | 5,56% | 29.618,00 |
| 08.07.2025 | 2,04 | 2,15 | 2,04 | 2,12 | 1,53% | 7.877,00 |
| 07.07.2025 | 2,10 | 2,11 | 2,08 | 2,09 | 0,29% | 11.081,00 |
| 04.07.2025 | 2,10 | 2,12 | 2,07 | 2,08 | -2,71% | 1.955,00 |
| 03.07.2025 | 2,11 | 2,17 | 2,09 | 2,14 | 3,68% | 6.604,00 |
| 02.07.2025 | 2,05 | 2,09 | 2,04 | 2,07 | 0,68% | 5.724,00 |
| 01.07.2025 | 2,03 | 2,05 | 2,00 | 2,05 | -0,10% | 38.788,00 |
| 30.06.2025 | 2,05 | 2,05 | 2,03 | 2,05 | -0,96% | 22.002,00 |
| 27.06.2025 | 2,14 | 2,14 | 2,07 | 2,07 | -2,45% | 60.125,00 |
| 26.06.2025 | 2,14 | 2,15 | 2,09 | 2,13 | 2,31% | 54.846,00 |
| 25.06.2025 | 2,03 | 2,08 | 2,01 | 2,08 | -1,14% | 45.216,00 |
| 24.06.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 5,79% | 35.578,00 |
| 23.06.2025 | 1,98 | 2,00 | 1,98 | 1,99 | -1,34% | 18.878,00 |
| 20.06.2025 | 2,00 | 2,02 | 2,00 | 2,01 | 0,95% | 9.732,00 |
| 19.06.2025 | 2,02 | 2,05 | 2,00 | 2,00 | -4,09% | 41.155,00 |
| 18.06.2025 | 2,07 | 2,08 | 2,05 | 2,08 | -3,70% | 12.009,00 |
| 17.06.2025 | 2,17 | 2,18 | 2,15 | 2,16 | -1,37% | 3.871,00 |
| 16.06.2025 | 2,16 | 2,21 | 2,16 | 2,19 | -0,73% | 8.320,00 |
| 13.06.2025 | 2,16 | 2,21 | 2,12 | 2,21 | -2,65% | 72.880,00 |
| 12.06.2025 | 2,23 | 2,31 | 2,22 | 2,27 | -5,03% | 39.711,00 |
| 11.06.2025 | 2,43 | 2,43 | 2,37 | 2,39 | -2,37% | 7.011,00 |
| 10.06.2025 | 2,45 | 2,49 | 2,44 | 2,44 | 0,74% | 14.214,00 |
| 09.06.2025 | 2,42 | 2,45 | 2,42 | 2,43 | 0,17% | 2.681,00 |
| 06.06.2025 | 2,42 | 2,45 | 2,39 | 2,42 | 3,86% | 9.462,00 |
| 05.06.2025 | 2,34 | 2,37 | 2,33 | 2,33 | 4,76% | 19.728,00 |
| 04.06.2025 | 2,21 | 2,23 | 2,19 | 2,23 | 1,46% | 11.415,00 |
| 03.06.2025 | 2,17 | 2,21 | 2,14 | 2,19 | 2,91% | 4.550,00 |
| 02.06.2025 | 2,18 | 2,21 | 2,08 | 2,13 | -7,06% | 42.414,00 |
| 30.05.2025 | 2,33 | 2,33 | 2,26 | 2,29 | -1,63% | 11.343,00 |
| 29.05.2025 | 2,31 | 2,33 | 2,31 | 2,33 | 0,43% | 5.019,00 |
| 28.05.2025 | 2,35 | 2,36 | 2,31 | 2,32 | -1,94% | 16.711,00 |
| 27.05.2025 | 2,37 | 2,47 | 2,33 | 2,37 | -1,82% | 7.298,00 |
| 26.05.2025 | 2,38 | 2,41 | 2,32 | 2,41 | -0,82% | 9.002,00 |
| 23.05.2025 | 2,47 | 2,48 | 2,32 | 2,43 | 0,75% | 18.863,00 |
| 22.05.2025 | 2,39 | 2,45 | 2,38 | 2,41 | -0,58% | 8.327,00 |
| 21.05.2025 | 2,45 | 2,47 | 2,38 | 2,43 | -2,33% | 11.007,00 |
| 20.05.2025 | 2,45 | 2,49 | 2,45 | 2,49 | -1,74% | 1.024,00 |
| 19.05.2025 | 2,46 | 2,57 | 2,46 | 2,53 | -4,46% | 22.724,00 |
| 16.05.2025 | 2,59 | 2,65 | 2,55 | 2,65 | 7,03% | 16.785,00 |
| 15.05.2025 | 2,58 | 2,59 | 2,47 | 2,47 | -5,64% | 44.466,00 |
| 14.05.2025 | 2,60 | 2,64 | 2,58 | 2,62 | -0,30% | 3.550,00 |
| 13.05.2025 | 2,66 | 2,66 | 2,59 | 2,63 | 0,84% | 11.143,00 |
| 12.05.2025 | 2,68 | 2,71 | 2,60 | 2,61 | 0,93% | 7.412,00 |
| 09.05.2025 | 2,58 | 2,64 | 2,54 | 2,58 | 0,31% | 15.114,00 |
| 08.05.2025 | 2,67 | 2,67 | 2,56 | 2,58 | -1,15% | 12.808,00 |
| 07.05.2025 | 2,64 | 2,68 | 2,61 | 2,61 | 0,77% | 4.578,00 |
| 06.05.2025 | 2,61 | 2,61 | 2,59 | 2,59 | -1,60% | 3.915,00 |
| 05.05.2025 | 2,61 | 2,66 | 2,61 | 2,63 | -2,30% | 29.017,00 |
| 02.05.2025 | 2,63 | 2,69 | 2,54 | 2,69 | 0,75% | 18.232,00 |
| 30.04.2025 | 2,69 | 2,69 | 2,66 | 2,67 | -1,04% | 1.322,00 |
| 29.04.2025 | 2,65 | 2,72 | 2,64 | 2,70 | 2,98% | 11.143,00 |
| 28.04.2025 | 2,59 | 2,62 | 2,54 | 2,62 | 1,63% | 55.719,00 |
| 25.04.2025 | 2,60 | 2,60 | 2,56 | 2,58 | -1,83% | 2.610,00 |
| 24.04.2025 | 2,67 | 2,71 | 2,52 | 2,63 | 2,82% | 11.532,00 |