1,874€
-0,48%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 1,85 | 1,85 | 1,77 | 1,81 | -4,14% | 36.920,00 |
18.04.2024 | 1,91 | 1,91 | 1,88 | 1,88 | -1,41% | 35.734,00 |
17.04.2024 | 1,91 | 1,93 | 1,90 | 1,91 | 0,79% | 10.977,00 |
16.04.2024 | 1,87 | 1,90 | 1,82 | 1,90 | -10,10% | 68.180,00 |
15.04.2024 | 2,04 | 2,13 | 2,03 | 2,11 | 6,14% | 27.058,00 |
12.04.2024 | 2,08 | 2,08 | 1,97 | 1,99 | -4,98% | 36.887,00 |
11.04.2024 | 2,10 | 2,14 | 2,06 | 2,09 | 21,37% | 170.604,00 |
10.04.2024 | 1,74 | 1,77 | 1,69 | 1,72 | 12,18% | 28.302,00 |
09.04.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -2,60% | 6.612,00 |
08.04.2024 | 1,58 | 1,58 | 1,55 | 1,58 | 1,48% | 10.451,00 |
05.04.2024 | 1,56 | 1,56 | 1,53 | 1,55 | -8,22% | 20.283,00 |
04.04.2024 | 1,69 | 1,69 | 1,65 | 1,69 | 1,50% | 2.379,00 |
03.04.2024 | 1,69 | 1,70 | 1,65 | 1,67 | -0,77% | 5.332,00 |
02.04.2024 | 1,74 | 1,74 | 1,68 | 1,68 | -3,45% | 13.327,00 |
28.03.2024 | 1,71 | 1,75 | 1,71 | 1,74 | -2,44% | 4.942,00 |
27.03.2024 | 1,74 | 1,78 | 1,74 | 1,78 | -0,22% | 6.658,00 |
26.03.2024 | 1,77 | 1,80 | 1,77 | 1,79 | 4,05% | 7.105,00 |
25.03.2024 | 1,72 | 1,72 | 1,70 | 1,72 | 2,94% | 5.980,00 |
22.03.2024 | 1,68 | 1,71 | 1,67 | 1,67 | -1,59% | 4.990,00 |
21.03.2024 | 1,71 | 1,71 | 1,68 | 1,70 | 0,06% | 35.420,00 |
20.03.2024 | 1,71 | 1,71 | 1,67 | 1,70 | 0,30% | 8.212,00 |
19.03.2024 | 1,82 | 1,82 | 1,65 | 1,69 | -4,84% | 87.899,00 |
18.03.2024 | 1,89 | 1,89 | 1,78 | 1,78 | -13,95% | 99.552,00 |
15.03.2024 | 2,14 | 2,14 | 2,05 | 2,06 | -8,06% | 142.372,00 |
14.03.2024 | 2,14 | 2,25 | 2,14 | 2,25 | 7,42% | 213.567,00 |
13.03.2024 | 1,89 | 2,11 | 1,89 | 2,09 | 14,84% | 220.519,00 |
12.03.2024 | 1,75 | 1,83 | 1,75 | 1,82 | 8,98% | 72.982,00 |
11.03.2024 | 1,66 | 1,69 | 1,66 | 1,67 | 0,00% | 47.518,00 |
08.03.2024 | 1,63 | 1,68 | 1,63 | 1,67 | 5,83% | 31.956,00 |
07.03.2024 | 1,59 | 1,60 | 1,58 | 1,58 | 1,81% | 8.898,00 |
06.03.2024 | 1,55 | 1,56 | 1,52 | 1,55 | 2,65% | 10.581,00 |
05.03.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -3,05% | 21.889,00 |
04.03.2024 | 1,57 | 1,57 | 1,54 | 1,56 | 1,66% | 42.767,00 |
01.03.2024 | 1,55 | 1,61 | 1,51 | 1,53 | 8,85% | 107.194,00 |
29.02.2024 | 1,40 | 1,43 | 1,39 | 1,41 | -4,58% | 18.468,00 |
28.02.2024 | 1,46 | 1,48 | 1,42 | 1,48 | 6,77% | 28.319,00 |
27.02.2024 | 1,37 | 1,38 | 1,36 | 1,38 | -1,32% | 4.652,00 |
26.02.2024 | 1,41 | 1,41 | 1,38 | 1,40 | 7,12% | 7.348,00 |
23.02.2024 | 1,29 | 1,34 | 1,29 | 1,31 | -7,24% | 44.376,00 |
22.02.2024 | 1,27 | 1,41 | 1,25 | 1,41 | 13,63% | 90.263,00 |
21.02.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -1,00% | 2.461,00 |
20.02.2024 | 1,25 | 1,26 | 1,25 | 1,25 | -0,87% | 22,00 |
19.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,08% | 1.499,00 |
16.02.2024 | 1,25 | 1,26 | 1,23 | 1,25 | 0,00% | 6.566,00 |
15.02.2024 | 1,27 | 1,28 | 1,25 | 1,25 | -0,40% | 4.870,00 |
14.02.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 2,87% | 7.406,00 |
13.02.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -0,81% | 37.199,00 |
12.02.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -3,45% | 13.808,00 |
09.02.2024 | 1,28 | 1,28 | 1,25 | 1,27 | 0,31% | 6.752,00 |
08.02.2024 | 1,29 | 1,29 | 1,27 | 1,27 | 2,54% | 23.047,00 |
07.02.2024 | 1,23 | 1,26 | 1,23 | 1,24 | 0,49% | 18.223,00 |
06.02.2024 | 1,24 | 1,25 | 1,22 | 1,23 | 1,86% | 7.337,00 |
05.02.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -5,02% | 14.115,00 |
02.02.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 0,51% | 190,00 |
01.02.2024 | 1,27 | 1,28 | 1,26 | 1,27 | -3,13% | 17.338,00 |
31.01.2024 | 1,32 | 1,32 | 1,30 | 1,31 | -2,64% | 6.382,00 |
30.01.2024 | 1,35 | 1,35 | 1,33 | 1,34 | 1,70% | 19.770,00 |
29.01.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 1,03% | 15.215,00 |
26.01.2024 | 1,32 | 1,32 | 1,30 | 1,31 | 1,43% | 22.639,00 |
25.01.2024 | 1,29 | 1,31 | 1,28 | 1,29 | -1,19% | 8.721,00 |
24.01.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 4,32% | 14.442,00 |
23.01.2024 | 1,25 | 1,25 | 1,22 | 1,25 | 2,37% | 23.051,00 |
22.01.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -3,40% | 24.976,00 |
19.01.2024 | 1,26 | 1,28 | 1,26 | 1,27 | -2,84% | 42.465,00 |
18.01.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -0,34% | 51.051,00 |
17.01.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 0,50% | 23.166,00 |
16.01.2024 | 1,32 | 1,33 | 1,30 | 1,30 | -2,26% | 31.177,00 |
15.01.2024 | 1,35 | 1,35 | 1,32 | 1,33 | -1,85% | 21.247,00 |
12.01.2024 | 1,35 | 1,36 | 1,34 | 1,36 | 0,37% | 39.904,00 |
11.01.2024 | 1,39 | 1,40 | 1,35 | 1,35 | -4,26% | 40.484,00 |
10.01.2024 | 1,43 | 1,44 | 1,41 | 1,41 | -2,49% | 22.480,00 |
09.01.2024 | 1,46 | 1,46 | 1,42 | 1,45 | -4,21% | 53.256,00 |
08.01.2024 | 1,51 | 1,51 | 1,49 | 1,51 | -1,34% | 15.369,00 |
05.01.2024 | 1,52 | 1,54 | 1,51 | 1,53 | -4,23% | 28.591,00 |
04.01.2024 | 1,59 | 1,63 | 1,58 | 1,60 | 0,16% | 83.319,00 |
03.01.2024 | 1,62 | 1,63 | 1,59 | 1,60 | -9,40% | 50.233,00 |
02.01.2024 | 1,78 | 1,79 | 1,76 | 1,76 | -1,59% | 20.421,00 |
29.12.2023 | 1,76 | 1,80 | 1,76 | 1,79 | 4,10% | 12.660,00 |
28.12.2023 | 1,74 | 1,74 | 1,71 | 1,72 | 0,17% | 11.175,00 |
27.12.2023 | 1,71 | 1,74 | 1,69 | 1,72 | 9,62% | 27.656,00 |
22.12.2023 | 1,57 | 1,57 | 1,54 | 1,57 | -1,20% | 35.669,00 |
21.12.2023 | 1,61 | 1,63 | 1,58 | 1,58 | -3,88% | 79.606,00 |
20.12.2023 | 1,64 | 1,65 | 1,62 | 1,65 | 2,84% | 25.039,00 |
19.12.2023 | 1,60 | 1,63 | 1,60 | 1,60 | 1,04% | 28.654,00 |
18.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 2,99% | 46.772,00 |
15.12.2023 | 1,57 | 1,58 | 1,52 | 1,54 | 3,70% | 51.346,00 |
14.12.2023 | 1,43 | 1,50 | 1,41 | 1,49 | 14,94% | 22.650,00 |
13.12.2023 | 1,29 | 1,30 | 1,28 | 1,29 | -2,05% | 36.157,00 |
12.12.2023 | 1,33 | 1,33 | 1,31 | 1,32 | -3,23% | 33.443,00 |
11.12.2023 | 1,37 | 1,37 | 1,35 | 1,36 | -2,92% | 8.650,00 |
08.12.2023 | 1,39 | 1,41 | 1,39 | 1,40 | 5,60% | 29.684,00 |
07.12.2023 | 1,34 | 1,34 | 1,32 | 1,33 | -2,99% | 42.948,00 |
06.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | -2,97% | 24.400,00 |
05.12.2023 | 1,40 | 1,41 | 1,38 | 1,41 | -2,38% | 58.062,00 |
04.12.2023 | 1,43 | 1,49 | 1,43 | 1,45 | -2,06% | 30.821,00 |
01.12.2023 | 1,50 | 1,50 | 1,48 | 1,48 | -5,47% | 25.988,00 |
30.11.2023 | 1,55 | 1,57 | 1,53 | 1,56 | -8,54% | 25.350,00 |
29.11.2023 | 1,66 | 1,71 | 1,65 | 1,71 | 12,43% | 49.588,00 |
28.11.2023 | 1,51 | 1,52 | 1,50 | 1,52 | 6,00% | 21.612,00 |
27.11.2023 | 1,43 | 1,44 | 1,42 | 1,43 | 1,13% | 28.437,00 |