3,248€
-5,80%
Echtzeit-Aktienkurs VULCAN ENERGY RESOURCES
Bid:
Ask:
Aktienkurse zur VULCAN ENERGY RESOURCES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,23 | 3,27 | 3,15 | 3,22 | -6,61% | 76.953,00 |
| 19.12.2024 | 3,45 | 3,45 | 3,40 | 3,45 | -5,48% | 35.561,00 |
| 18.12.2024 | 3,65 | 3,65 | 3,60 | 3,65 | 5,49% | 62.555,00 |
| 17.12.2024 | 3,53 | 3,53 | 3,37 | 3,46 | -3,14% | 112.369,00 |
| 16.12.2024 | 3,65 | 3,65 | 3,55 | 3,57 | -3,46% | 75.747,00 |
| 13.12.2024 | 3,70 | 3,74 | 3,64 | 3,70 | -11,91% | 293.218,00 |
| 10.12.2024 | 4,05 | 4,20 | 4,05 | 4,20 | 6,01% | 38.341,00 |
| 09.12.2024 | 4,01 | 4,05 | 3,91 | 3,96 | 5,10% | 73.245,00 |
| 06.12.2024 | 3,60 | 3,78 | 3,57 | 3,77 | 3,74% | 85.137,00 |
| 05.12.2024 | 3,71 | 3,71 | 3,60 | 3,63 | -5,32% | 81.943,00 |
| 04.12.2024 | 3,92 | 3,92 | 3,79 | 3,84 | -3,38% | 45.934,00 |
| 03.12.2024 | 3,90 | 3,98 | 3,90 | 3,97 | -0,80% | 18.503,00 |
| 02.12.2024 | 4,18 | 4,18 | 3,82 | 4,00 | -6,93% | 237.170,00 |
| 29.11.2024 | 4,49 | 4,49 | 4,27 | 4,30 | -6,85% | 88.992,00 |
| 28.11.2024 | 4,57 | 4,66 | 4,55 | 4,62 | 6,11% | 176.221,00 |
| 27.11.2024 | 4,33 | 4,36 | 4,26 | 4,35 | -8,88% | 150.268,00 |
| 26.11.2024 | 4,80 | 4,87 | 4,67 | 4,77 | -5,84% | 190.678,00 |
| 25.11.2024 | 4,91 | 5,11 | 4,91 | 5,07 | 10,94% | 186.807,00 |
| 22.11.2024 | 4,50 | 4,59 | 4,49 | 4,57 | 8,04% | 162.632,00 |
| 21.11.2024 | 4,11 | 4,25 | 4,09 | 4,23 | 6,02% | - |
| 20.11.2024 | 3,85 | 4,08 | 3,85 | 3,99 | 3,37% | 75.829,00 |
| 19.11.2024 | 3,92 | 3,92 | 3,82 | 3,86 | -2,13% | 33.874,00 |
| 18.11.2024 | 3,94 | 3,95 | 3,90 | 3,94 | 3,90% | 21.334,00 |
| 15.11.2024 | 3,86 | 3,86 | 3,76 | 3,80 | -1,15% | 52.508,00 |
| 14.11.2024 | 3,83 | 3,90 | 3,82 | 3,84 | 9,03% | 76.160,00 |
| 13.11.2024 | 3,83 | 3,85 | 3,44 | 3,52 | -10,61% | 151.877,00 |
| 12.11.2024 | 3,76 | 4,14 | 3,72 | 3,94 | 15,88% | 310.405,00 |
| 11.11.2024 | 3,23 | 3,40 | 3,23 | 3,40 | 7,80% | 96.419,00 |
| 08.11.2024 | 3,04 | 3,16 | 3,04 | 3,15 | 6,70% | 34.117,00 |
| 07.11.2024 | 2,92 | 2,96 | 2,90 | 2,96 | -2,05% | 14.262,00 |
| 06.11.2024 | 3,10 | 3,10 | 3,00 | 3,02 | 1,00% | 51.660,00 |
| 05.11.2024 | 3,01 | 3,03 | 2,99 | 2,99 | -0,80% | 4.081,00 |
| 04.11.2024 | 3,03 | 3,03 | 3,00 | 3,01 | -1,95% | 12.510,00 |
| 01.11.2024 | 3,08 | 3,11 | 3,03 | 3,07 | 1,86% | 19.343,00 |
| 31.10.2024 | 3,15 | 3,15 | 2,99 | 3,02 | -3,64% | 17.383,00 |
| 30.10.2024 | 3,16 | 3,16 | 3,11 | 3,13 | -1,45% | 14.757,00 |
| 29.10.2024 | 3,15 | 3,18 | 3,15 | 3,18 | 4,96% | 40.762,00 |
| 28.10.2024 | 3,00 | 3,04 | 2,99 | 3,03 | 6,85% | 35.787,00 |
| 25.10.2024 | 2,82 | 2,86 | 2,80 | 2,83 | -3,48% | 14.375,00 |
| 24.10.2024 | 2,95 | 2,95 | 2,87 | 2,93 | -0,88% | 7.607,00 |
| 23.10.2024 | 3,01 | 3,01 | 2,91 | 2,96 | 0,95% | 23.565,00 |
| 22.10.2024 | 2,98 | 2,98 | 2,89 | 2,93 | -1,68% | 9.481,00 |
| 21.10.2024 | 2,95 | 3,01 | 2,95 | 2,98 | 1,08% | 43.197,00 |
| 18.10.2024 | 2,90 | 2,99 | 2,90 | 2,95 | -0,87% | 5.331,00 |
| 17.10.2024 | 2,99 | 3,00 | 2,95 | 2,98 | -0,20% | 10.054,00 |
| 16.10.2024 | 3,00 | 3,01 | 2,98 | 2,98 | -0,40% | 40.235,00 |
| 15.10.2024 | 2,96 | 3,00 | 2,93 | 2,99 | 4,32% | - |
| 14.10.2024 | 2,90 | 2,91 | 2,87 | 2,87 | 4,52% | 15.159,00 |
| 11.10.2024 | 2,77 | 2,78 | 2,72 | 2,75 | -0,15% | 1.637,00 |
| 10.10.2024 | 2,74 | 2,75 | 2,74 | 2,75 | 0,51% | 1.461,00 |
| 09.10.2024 | 2,72 | 2,77 | 2,71 | 2,74 | -0,22% | 32.427,00 |
| 08.10.2024 | 2,76 | 2,76 | 2,69 | 2,74 | -1,65% | 6.820,00 |
| 07.10.2024 | 2,80 | 2,80 | 2,78 | 2,79 | 3,95% | 12.441,00 |
| 04.10.2024 | 2,65 | 2,68 | 2,65 | 2,68 | 2,21% | 6.775,00 |
| 03.10.2024 | 2,57 | 2,63 | 2,55 | 2,62 | -2,02% | 936,00 |
| 02.10.2024 | 2,70 | 2,70 | 2,61 | 2,68 | -2,26% | 9.030,00 |
| 01.10.2024 | 2,80 | 2,80 | 2,70 | 2,74 | -3,39% | 12.974,00 |
| 30.09.2024 | 2,81 | 2,84 | 2,77 | 2,84 | 2,31% | 9.623,00 |
| 27.09.2024 | 2,77 | 2,90 | 2,76 | 2,77 | 6,29% | 86.892,00 |
| 26.09.2024 | 2,52 | 2,65 | 2,52 | 2,61 | 3,90% | 19.344,00 |
| 25.09.2024 | 2,50 | 2,52 | 2,50 | 2,51 | 5,29% | 16.604,00 |
| 24.09.2024 | 2,39 | 2,40 | 2,38 | 2,38 | 3,65% | 6.100,00 |
| 23.09.2024 | 2,29 | 2,32 | 2,29 | 2,30 | -0,17% | 5.457,00 |
| 20.09.2024 | 2,37 | 2,37 | 2,30 | 2,30 | 0,52% | 2.281,00 |
| 19.09.2024 | 2,28 | 2,33 | 2,27 | 2,29 | 0,79% | 10.554,00 |
| 18.09.2024 | 2,28 | 2,30 | 2,27 | 2,27 | 3,36% | 4.279,00 |
| 17.09.2024 | 2,20 | 2,23 | 2,20 | 2,20 | -2,65% | 16.328,00 |
| 16.09.2024 | 2,26 | 2,28 | 2,26 | 2,26 | -3,42% | 14.812,00 |
| 13.09.2024 | 2,35 | 2,36 | 2,34 | 2,34 | -1,93% | 7.421,00 |
| 12.09.2024 | 2,40 | 2,42 | 2,38 | 2,39 | 6,04% | 30.476,00 |
| 11.09.2024 | 2,23 | 2,28 | 2,23 | 2,25 | 6,43% | 3.644,00 |
| 10.09.2024 | 2,15 | 2,15 | 2,11 | 2,11 | -1,95% | 7.789,00 |
| 09.09.2024 | 2,18 | 2,19 | 2,15 | 2,16 | -4,18% | 19.755,00 |
| 06.09.2024 | 2,26 | 2,30 | 2,25 | 2,25 | -1,14% | 6.038,00 |
| 05.09.2024 | 2,31 | 2,31 | 2,28 | 2,28 | 0,35% | 2,00 |
| 04.09.2024 | 2,30 | 2,30 | 2,26 | 2,27 | -0,61% | 2.255,00 |
| 03.09.2024 | 2,30 | 2,30 | 2,28 | 2,28 | -2,23% | 1.720,00 |
| 02.09.2024 | 2,36 | 2,36 | 2,33 | 2,33 | -0,60% | 2.928,00 |
| 30.08.2024 | 2,44 | 2,46 | 2,33 | 2,35 | 0,86% | 18.802,00 |
| 29.08.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 0,95% | 3.633,00 |
| 28.08.2024 | 2,30 | 2,34 | 2,28 | 2,31 | 0,00% | 10.287,00 |
| 27.08.2024 | 2,26 | 2,31 | 2,26 | 2,31 | 0,61% | 8.167,00 |
| 26.08.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | 941,00 |
| 23.08.2024 | 2,31 | 2,31 | 2,27 | 2,28 | -2,14% | 1.868,00 |
| 22.08.2024 | 2,32 | 2,33 | 2,28 | 2,33 | -0,77% | 6.542,00 |
| 21.08.2024 | 2,34 | 2,37 | 2,34 | 2,35 | 0,86% | 4.493,00 |
| 20.08.2024 | 2,35 | 2,35 | 2,33 | 2,33 | -0,17% | 1.785,00 |
| 19.08.2024 | 2,32 | 2,36 | 2,31 | 2,33 | 0,52% | 8.108,00 |
| 16.08.2024 | 2,33 | 2,33 | 2,32 | 2,32 | 1,84% | 3.472,00 |
| 15.08.2024 | 2,26 | 2,30 | 2,26 | 2,28 | -0,78% | 23.187,00 |
| 14.08.2024 | 2,35 | 2,38 | 2,30 | 2,30 | -3,77% | 15.536,00 |
| 13.08.2024 | 2,28 | 2,39 | 2,28 | 2,39 | 0,25% | 4.797,00 |
| 12.08.2024 | 2,38 | 2,41 | 2,36 | 2,38 | 0,08% | 6.677,00 |
| 09.08.2024 | 2,35 | 2,39 | 2,35 | 2,38 | 4,11% | 6.266,00 |
| 08.08.2024 | 2,28 | 2,30 | 2,25 | 2,29 | 0,26% | 6.898,00 |
| 07.08.2024 | 2,29 | 2,30 | 2,26 | 2,28 | -1,13% | 14.054,00 |
| 06.08.2024 | 2,29 | 2,32 | 2,28 | 2,31 | 0,44% | 25.193,00 |
| 05.08.2024 | 2,40 | 2,40 | 2,06 | 2,30 | -11,15% | 74.476,00 |
| 02.08.2024 | 2,58 | 2,62 | 2,56 | 2,58 | -3,87% | 8.722,00 |
| 01.08.2024 | 2,75 | 2,75 | 2,67 | 2,69 | 0,15% | 10.417,00 |