3,655€
-0,89%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 3,79 | 3,79 | 3,43 | 3,54 | -4,01% | 49.764,00 |
| 13.11.2025 | 3,74 | 3,78 | 3,68 | 3,69 | -0,11% | 29.950,00 |
| 12.11.2025 | 3,69 | 3,69 | 3,63 | 3,69 | -2,28% | 4.567,00 |
| 11.11.2025 | 3,73 | 3,80 | 3,71 | 3,78 | 3,73% | 35.543,00 |
| 10.11.2025 | 3,79 | 3,83 | 3,64 | 3,64 | 3,94% | 78.987,00 |
| 07.11.2025 | 3,55 | 3,58 | 3,46 | 3,50 | -2,83% | 90.183,00 |
| 06.11.2025 | 3,53 | 3,61 | 3,45 | 3,61 | 2,27% | 15.156,00 |
| 05.11.2025 | 3,57 | 3,59 | 3,52 | 3,53 | -2,38% | 17.024,00 |
| 04.11.2025 | 3,74 | 3,74 | 3,55 | 3,61 | -0,82% | 48.025,00 |
| 03.11.2025 | 3,82 | 3,83 | 3,63 | 3,64 | -2,36% | 84.674,00 |
| 31.10.2025 | 3,70 | 3,77 | 3,68 | 3,73 | 5,67% | 69.883,00 |
| 30.10.2025 | 3,46 | 3,56 | 3,46 | 3,53 | 5,06% | 42.057,00 |
| 29.10.2025 | 3,29 | 3,39 | 3,29 | 3,36 | 2,13% | 38.772,00 |
| 28.10.2025 | 3,18 | 3,34 | 3,15 | 3,29 | -6,90% | 121.592,00 |
| 27.10.2025 | 3,63 | 3,63 | 3,53 | 3,53 | -0,28% | 14.729,00 |
| 24.10.2025 | 3,63 | 3,63 | 3,51 | 3,54 | -2,53% | 6.118,00 |
| 23.10.2025 | 3,70 | 3,75 | 3,60 | 3,64 | -1,41% | 38.058,00 |
| 22.10.2025 | 3,79 | 3,79 | 3,62 | 3,69 | 0,82% | 89.053,00 |
| 21.10.2025 | 3,79 | 3,79 | 3,66 | 3,66 | -1,67% | 61.965,00 |
| 20.10.2025 | 3,70 | 3,84 | 3,64 | 3,72 | 0,00% | 73.938,00 |
| 17.10.2025 | 3,81 | 3,81 | 3,36 | 3,72 | -4,66% | 185.070,00 |
| 16.10.2025 | 3,88 | 3,94 | 3,86 | 3,90 | -3,80% | 137.715,00 |
| 15.10.2025 | 4,03 | 4,14 | 4,01 | 4,06 | 8,45% | 200.296,00 |
| 14.10.2025 | 3,69 | 3,80 | 3,62 | 3,74 | 9,61% | 257.441,00 |
| 13.10.2025 | 3,40 | 3,47 | 3,33 | 3,41 | -7,68% | 240.761,00 |
| 10.10.2025 | 3,60 | 3,74 | 3,51 | 3,70 | -5,71% | 322.330,00 |
| 09.10.2025 | 3,99 | 4,01 | 3,86 | 3,92 | 0,36% | 84.806,00 |
| 08.10.2025 | 3,95 | 4,03 | 3,75 | 3,91 | -0,36% | 147.538,00 |
| 07.10.2025 | 3,74 | 3,96 | 3,74 | 3,92 | 8,29% | 161.688,00 |
| 06.10.2025 | 3,61 | 3,65 | 3,59 | 3,62 | 5,85% | 90.409,00 |
| 03.10.2025 | 3,39 | 3,53 | 3,39 | 3,42 | 3,89% | 110.494,00 |
| 02.10.2025 | 3,21 | 3,35 | 3,20 | 3,29 | 8,43% | 47.891,00 |
| 01.10.2025 | 3,20 | 3,20 | 2,86 | 3,04 | -5,18% | 106.310,00 |
| 30.09.2025 | 3,36 | 3,40 | 3,20 | 3,20 | -4,99% | 139.031,00 |
| 29.09.2025 | 3,32 | 3,43 | 3,28 | 3,37 | 9,06% | 257.009,00 |
| 26.09.2025 | 3,06 | 3,15 | 2,99 | 3,09 | 11,88% | 184.717,00 |
| 25.09.2025 | 2,80 | 2,80 | 2,71 | 2,76 | -0,43% | 38.736,00 |
| 24.09.2025 | 2,81 | 2,85 | 2,76 | 2,77 | 3,90% | 27.004,00 |
| 23.09.2025 | 2,62 | 2,70 | 2,61 | 2,67 | 3,73% | 26.003,00 |
| 22.09.2025 | 2,66 | 2,66 | 2,52 | 2,57 | -2,50% | 33.090,00 |
| 19.09.2025 | 2,75 | 2,75 | 2,62 | 2,64 | -7,24% | 121.307,00 |
| 18.09.2025 | 2,57 | 2,94 | 2,57 | 2,85 | 16,83% | 296.347,00 |
| 17.09.2025 | 2,44 | 2,44 | 2,41 | 2,44 | 4,73% | 60.819,00 |
| 16.09.2025 | 2,35 | 2,35 | 2,33 | 2,33 | 0,78% | 36.530,00 |
| 15.09.2025 | 2,30 | 2,33 | 2,26 | 2,31 | 6,16% | 72.618,00 |
| 12.09.2025 | 2,16 | 2,17 | 2,11 | 2,17 | 0,56% | 6.215,00 |
| 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 |