2,350€
5,10%
Echtzeit-Aktienkurs VULCAN ENERGY RESOURCES
Bid:
Ask:
Aktienkurse zur VULCAN ENERGY RESOURCES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,28 | 2,38 | 2,25 | 2,34 | 4,65% | 377.224,00 |
| 11.12.2025 | 2,24 | 2,27 | 2,23 | 2,24 | -2,78% | 178.764,00 |
| 10.12.2025 | 2,29 | 2,31 | 2,28 | 2,30 | 0,17% | 298.944,00 |
| 09.12.2025 | 2,34 | 2,34 | 2,27 | 2,30 | -4,25% | 276.043,00 |
| 08.12.2025 | 2,47 | 2,47 | 2,35 | 2,40 | -5,66% | 727.906,00 |
| 05.12.2025 | 2,57 | 2,57 | 2,50 | 2,54 | 1,92% | 306.254,00 |
| 04.12.2025 | 2,59 | 2,59 | 2,45 | 2,49 | 2,80% | 1.560.870,00 |
| 03.12.2025 | 2,30 | 2,51 | 2,12 | 2,43 | -14,79% | 1.546.838,00 |
| 02.12.2025 | 2,83 | 2,88 | 2,79 | 2,85 | 1,28% | 15.502,00 |
| 01.12.2025 | 2,92 | 2,92 | 2,81 | 2,81 | -1,02% | 35.916,00 |
| 28.11.2025 | 2,89 | 2,94 | 2,83 | 2,84 | -1,66% | 20.723,00 |
| 27.11.2025 | 2,87 | 2,95 | 2,86 | 2,89 | -0,69% | 15.976,00 |
| 26.11.2025 | 2,81 | 2,91 | 2,80 | 2,91 | 5,71% | 15.134,00 |
| 25.11.2025 | 2,72 | 2,85 | 2,72 | 2,75 | 3,34% | 15.601,00 |
| 24.11.2025 | 2,66 | 2,78 | 2,64 | 2,66 | 0,41% | 24.589,00 |
| 21.11.2025 | 2,67 | 2,67 | 2,59 | 2,65 | -8,68% | 85.894,00 |
| 20.11.2025 | 3,06 | 3,06 | 2,90 | 2,90 | 0,38% | 23.433,00 |
| 19.11.2025 | 2,92 | 2,92 | 2,88 | 2,89 | -4,59% | 28.314,00 |
| 18.11.2025 | 2,98 | 3,04 | 2,98 | 3,03 | -3,66% | 20.300,00 |
| 17.11.2025 | 3,12 | 3,19 | 3,11 | 3,15 | 6,21% | 37.914,00 |
| 14.11.2025 | 3,17 | 3,17 | 2,87 | 2,96 | -4,02% | 49.764,00 |
| 13.11.2025 | 3,13 | 3,16 | 3,08 | 3,09 | -0,10% | 29.950,00 |
| 12.11.2025 | 3,09 | 3,09 | 3,04 | 3,09 | -2,28% | 4.567,00 |
| 11.11.2025 | 3,12 | 3,18 | 3,10 | 3,16 | 3,74% | 35.543,00 |
| 10.11.2025 | 3,17 | 3,21 | 3,05 | 3,05 | 3,92% | 78.987,00 |
| 07.11.2025 | 2,97 | 3,00 | 2,89 | 2,93 | -2,82% | 90.183,00 |
| 06.11.2025 | 2,95 | 3,02 | 2,89 | 3,02 | 2,27% | 15.156,00 |
| 05.11.2025 | 2,99 | 3,00 | 2,95 | 2,95 | -2,38% | 17.024,00 |
| 04.11.2025 | 3,13 | 3,13 | 2,97 | 3,02 | -0,82% | 48.025,00 |
| 03.11.2025 | 3,20 | 3,21 | 3,04 | 3,05 | -2,37% | 84.674,00 |
| 31.10.2025 | 3,10 | 3,15 | 3,08 | 3,12 | 5,65% | 69.883,00 |
| 30.10.2025 | 2,90 | 2,98 | 2,90 | 2,95 | 5,09% | 42.057,00 |
| 29.10.2025 | 2,75 | 2,84 | 2,75 | 2,81 | 2,11% | 38.772,00 |
| 28.10.2025 | 2,66 | 2,79 | 2,64 | 2,75 | -6,90% | 121.592,00 |
| 27.10.2025 | 3,04 | 3,04 | 2,96 | 2,96 | -0,27% | 14.729,00 |
| 24.10.2025 | 3,04 | 3,04 | 2,94 | 2,97 | -2,53% | 6.118,00 |
| 23.10.2025 | 3,10 | 3,14 | 3,01 | 3,04 | -1,43% | 38.058,00 |
| 22.10.2025 | 3,17 | 3,17 | 3,03 | 3,09 | 0,82% | 89.053,00 |
| 21.10.2025 | 3,17 | 3,17 | 3,06 | 3,06 | -1,67% | 61.965,00 |
| 20.10.2025 | 3,09 | 3,21 | 3,05 | 3,11 | 0,00% | 73.938,00 |
| 17.10.2025 | 3,19 | 3,19 | 2,81 | 3,11 | -4,66% | 185.070,00 |
| 16.10.2025 | 3,25 | 3,30 | 3,23 | 3,27 | -3,80% | 137.715,00 |
| 15.10.2025 | 3,37 | 3,47 | 3,36 | 3,39 | 8,47% | 200.296,00 |
| 14.10.2025 | 3,09 | 3,18 | 3,03 | 3,13 | 9,60% | 257.441,00 |
| 13.10.2025 | 2,84 | 2,90 | 2,79 | 2,86 | -7,66% | 240.761,00 |
| 10.10.2025 | 3,01 | 3,13 | 2,94 | 3,09 | -5,73% | 322.330,00 |
| 09.10.2025 | 3,34 | 3,36 | 3,23 | 3,28 | 0,37% | 84.806,00 |
| 08.10.2025 | 3,30 | 3,37 | 3,14 | 3,27 | -0,37% | 147.538,00 |
| 07.10.2025 | 3,13 | 3,31 | 3,13 | 3,28 | 8,29% | 161.688,00 |
| 06.10.2025 | 3,02 | 3,06 | 3,00 | 3,03 | 5,84% | 90.409,00 |
| 03.10.2025 | 2,84 | 2,95 | 2,84 | 2,86 | 3,92% | 110.494,00 |
| 02.10.2025 | 2,68 | 2,81 | 2,68 | 2,75 | 8,43% | 47.891,00 |
| 01.10.2025 | 2,68 | 2,68 | 2,39 | 2,54 | -5,19% | 106.310,00 |
| 30.09.2025 | 2,81 | 2,85 | 2,68 | 2,68 | -5,00% | 139.031,00 |
| 29.09.2025 | 2,78 | 2,87 | 2,75 | 2,82 | 9,09% | 257.009,00 |
| 26.09.2025 | 2,56 | 2,63 | 2,50 | 2,59 | 11,86% | 184.717,00 |
| 25.09.2025 | 2,34 | 2,34 | 2,27 | 2,31 | -0,43% | 38.736,00 |
| 24.09.2025 | 2,35 | 2,38 | 2,31 | 2,32 | 3,89% | 27.004,00 |
| 23.09.2025 | 2,20 | 2,26 | 2,18 | 2,23 | 3,71% | 26.003,00 |
| 22.09.2025 | 2,23 | 2,23 | 2,11 | 2,15 | -2,49% | 33.090,00 |
| 19.09.2025 | 2,30 | 2,30 | 2,19 | 2,21 | -7,22% | 121.307,00 |
| 18.09.2025 | 2,15 | 2,46 | 2,15 | 2,38 | 16,83% | 296.347,00 |
| 17.09.2025 | 2,04 | 2,04 | 2,02 | 2,04 | 4,73% | 60.819,00 |
| 16.09.2025 | 1,97 | 1,97 | 1,95 | 1,95 | 0,78% | 36.530,00 |
| 15.09.2025 | 1,92 | 1,95 | 1,89 | 1,93 | 6,16% | 72.618,00 |
| 12.09.2025 | 1,80 | 1,82 | 1,77 | 1,82 | 0,55% | 6.215,00 |
| 11.09.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -1,47% | 495,00 |
| 10.09.2025 | 1,83 | 1,84 | 1,81 | 1,84 | 1,77% | 44.452,00 |
| 09.09.2025 | 1,84 | 1,84 | 1,78 | 1,80 | -4,95% | 23.025,00 |
| 08.09.2025 | 1,91 | 1,92 | 1,89 | 1,90 | 4,46% | 8.920,00 |
| 05.09.2025 | 1,86 | 1,86 | 1,80 | 1,82 | 3,83% | 12.934,00 |
| 04.09.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -1,63% | 24.389,00 |
| 03.09.2025 | 1,83 | 1,83 | 1,76 | 1,78 | -2,04% | 18.848,00 |
| 02.09.2025 | 1,84 | 1,84 | 1,81 | 1,82 | -1,36% | 20.405,00 |
| 01.09.2025 | 1,88 | 1,88 | 1,84 | 1,84 | -0,97% | 6.160,00 |
| 29.08.2025 | 1,92 | 2,01 | 1,85 | 1,86 | -2,57% | 39.433,00 |
| 28.08.2025 | 1,86 | 1,91 | 1,85 | 1,91 | 4,78% | 14.860,00 |
| 27.08.2025 | 1,86 | 1,86 | 1,81 | 1,82 | 1,79% | 13.970,00 |
| 26.08.2025 | 1,76 | 1,80 | 1,76 | 1,79 | 1,71% | 2.636,00 |
| 25.08.2025 | 1,76 | 1,77 | 1,74 | 1,76 | 3,35% | 4.354,00 |
| 22.08.2025 | 1,72 | 1,72 | 1,70 | 1,70 | 0,12% | 19.100,00 |
| 21.08.2025 | 1,70 | 1,71 | 1,68 | 1,70 | -0,41% | 46.611,00 |
| 20.08.2025 | 1,68 | 1,71 | 1,67 | 1,71 | -3,89% | 94.965,00 |
| 19.08.2025 | 1,75 | 1,79 | 1,74 | 1,78 | 1,49% | 75.617,00 |
| 18.08.2025 | 1,76 | 1,77 | 1,75 | 1,75 | 1,04% | 2.429,00 |
| 15.08.2025 | 1,76 | 1,77 | 1,72 | 1,73 | -1,42% | 16.331,00 |
| 14.08.2025 | 1,74 | 1,79 | 1,72 | 1,76 | -0,45% | 48.485,00 |
| 13.08.2025 | 1,76 | 1,79 | 1,76 | 1,77 | -1,18% | 61.189,00 |
| 12.08.2025 | 1,76 | 1,79 | 1,75 | 1,79 | -1,38% | 26.665,00 |
| 11.08.2025 | 1,86 | 1,88 | 1,80 | 1,81 | 3,49% | 43.087,00 |
| 08.08.2025 | 1,76 | 1,76 | 1,74 | 1,75 | -0,28% | 16.646,00 |
| 07.08.2025 | 1,75 | 1,76 | 1,74 | 1,76 | -1,90% | 6.726,00 |
| 06.08.2025 | 1,78 | 1,83 | 1,78 | 1,79 | -2,61% | 1.677,00 |
| 05.08.2025 | 1,84 | 1,84 | 1,81 | 1,84 | 1,66% | 9.396,00 |
| 04.08.2025 | 1,79 | 1,84 | 1,79 | 1,81 | 4,03% | 4.985,00 |
| 01.08.2025 | 1,78 | 1,80 | 1,73 | 1,74 | -2,20% | 24.999,00 |
| 31.07.2025 | 1,75 | 1,78 | 1,73 | 1,78 | -3,53% | 40.117,00 |
| 30.07.2025 | 1,87 | 1,90 | 1,84 | 1,84 | -2,23% | 62.770,00 |
| 29.07.2025 | 1,93 | 1,93 | 1,87 | 1,88 | -1,57% | 53.606,00 |
| 28.07.2025 | 1,95 | 1,97 | 1,91 | 1,91 | -7,00% | 51.232,00 |