2,136€
-6,89%
Echtzeit-Aktienkurs VULCAN ENERGY RESOURCES
Bid:
Ask:
Aktienkurse zur VULCAN ENERGY RESOURCES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2025 | 2,61 | 2,64 | 2,54 | 2,55 | 3,15% | 37.168,00 |
| 22.04.2025 | 2,45 | 2,48 | 2,40 | 2,48 | 2,82% | 15.624,00 |
| 17.04.2025 | 2,54 | 2,54 | 2,35 | 2,41 | -2,03% | 15.212,00 |
| 16.04.2025 | 2,39 | 2,46 | 2,39 | 2,46 | -2,46% | 28.159,00 |
| 15.04.2025 | 2,55 | 2,55 | 2,51 | 2,52 | -1,10% | 12.751,00 |
| 14.04.2025 | 2,43 | 2,57 | 2,43 | 2,55 | 6,97% | 28.316,00 |
| 11.04.2025 | 2,43 | 2,43 | 2,37 | 2,38 | 0,59% | 6.922,00 |
| 10.04.2025 | 2,50 | 2,50 | 2,33 | 2,37 | 5,62% | 37.192,00 |
| 09.04.2025 | 2,16 | 2,29 | 2,16 | 2,24 | -10,18% | 63.570,00 |
| 08.04.2025 | 2,42 | 2,52 | 2,42 | 2,50 | 9,47% | 24.725,00 |
| 07.04.2025 | 2,20 | 2,28 | 1,90 | 2,28 | -0,70% | 48.191,00 |
| 04.04.2025 | 2,37 | 2,39 | 2,12 | 2,30 | -9,18% | 72.750,00 |
| 03.04.2025 | 2,58 | 2,59 | 2,52 | 2,53 | -9,26% | 23.365,00 |
| 02.04.2025 | 2,83 | 2,85 | 2,76 | 2,79 | -7,44% | 31.746,00 |
| 01.04.2025 | 3,01 | 3,06 | 3,00 | 3,01 | -0,53% | 4.705,00 |
| 31.03.2025 | 2,94 | 3,06 | 2,94 | 3,03 | 6,77% | 24.428,00 |
| 28.03.2025 | 3,01 | 3,01 | 2,83 | 2,83 | -8,58% | 9.098,00 |
| 27.03.2025 | 2,86 | 3,10 | 2,86 | 3,10 | 6,38% | 125.170,00 |
| 26.03.2025 | 3,24 | 3,26 | 2,91 | 2,91 | -2,61% | 129.617,00 |
| 25.03.2025 | 2,86 | 3,00 | 2,86 | 2,99 | 7,39% | 110.484,00 |
| 24.03.2025 | 2,80 | 2,82 | 2,74 | 2,79 | -10,19% | 35.250,00 |
| 21.03.2025 | 3,06 | 3,15 | 3,05 | 3,10 | 6,31% | 50.934,00 |
| 20.03.2025 | 2,86 | 2,94 | 2,86 | 2,92 | 5,27% | 28.058,00 |
| 19.03.2025 | 2,71 | 2,80 | 2,69 | 2,77 | 6,37% | 25.953,00 |
| 18.03.2025 | 2,63 | 2,63 | 2,54 | 2,61 | 2,92% | 30.770,00 |
| 17.03.2025 | 2,59 | 2,61 | 2,50 | 2,53 | 4,80% | 23.989,00 |
| 14.03.2025 | 2,49 | 2,51 | 2,31 | 2,42 | -7,93% | 24.078,00 |
| 13.03.2025 | 2,52 | 2,63 | 2,52 | 2,62 | 6,06% | 6.828,00 |
| 12.03.2025 | 2,49 | 2,49 | 2,41 | 2,47 | 4,12% | 6.456,00 |
| 11.03.2025 | 2,43 | 2,43 | 2,36 | 2,38 | 2,06% | 6.936,00 |
| 10.03.2025 | 2,30 | 2,36 | 2,28 | 2,33 | -0,68% | 6.780,00 |
| 07.03.2025 | 2,38 | 2,40 | 2,28 | 2,34 | -0,93% | 36.863,00 |
| 06.03.2025 | 2,36 | 2,40 | 2,32 | 2,37 | -3,27% | 21.543,00 |
| 05.03.2025 | 2,50 | 2,55 | 2,43 | 2,45 | 8,04% | 22.720,00 |
| 04.03.2025 | 2,26 | 2,33 | 2,26 | 2,26 | -2,16% | 15.550,00 |
| 03.03.2025 | 2,37 | 2,37 | 2,28 | 2,31 | 0,61% | 12.353,00 |
| 28.02.2025 | 2,35 | 2,35 | 2,25 | 2,30 | -6,12% | 35.135,00 |
| 27.02.2025 | 2,41 | 2,48 | 2,40 | 2,45 | -2,70% | 9.422,00 |
| 26.02.2025 | 2,40 | 2,52 | 2,40 | 2,52 | 7,24% | 12.544,00 |
| 25.02.2025 | 2,46 | 2,46 | 2,35 | 2,35 | -5,32% | 26.027,00 |
| 24.02.2025 | 2,50 | 2,53 | 2,45 | 2,48 | -3,50% | 26.675,00 |
| 21.02.2025 | 2,60 | 2,62 | 2,52 | 2,57 | -1,46% | 34.978,00 |
| 20.02.2025 | 2,63 | 2,68 | 2,59 | 2,61 | 0,93% | 7.287,00 |
| 19.02.2025 | 2,63 | 2,64 | 2,56 | 2,58 | -1,07% | 1.405,00 |
| 18.02.2025 | 2,61 | 2,65 | 2,57 | 2,61 | -1,58% | 21.959,00 |
| 17.02.2025 | 2,65 | 2,67 | 2,59 | 2,65 | 8,15% | 38.569,00 |
| 14.02.2025 | 2,49 | 2,51 | 2,44 | 2,45 | -1,52% | 27.377,00 |
| 13.02.2025 | 2,47 | 2,52 | 2,46 | 2,49 | 3,40% | 36.858,00 |
| 12.02.2025 | 2,48 | 2,49 | 2,41 | 2,41 | -5,12% | 39.066,00 |
| 11.02.2025 | 2,55 | 2,57 | 2,50 | 2,54 | -2,31% | 19.897,00 |
| 10.02.2025 | 2,58 | 2,65 | 2,58 | 2,60 | 0,62% | 22.550,00 |
| 07.02.2025 | 2,55 | 2,62 | 2,54 | 2,58 | 1,97% | 16.402,00 |
| 06.02.2025 | 2,53 | 2,58 | 2,51 | 2,53 | -2,01% | 18.480,00 |
| 05.02.2025 | 2,60 | 2,62 | 2,56 | 2,59 | 2,46% | 30.163,00 |
| 04.02.2025 | 2,57 | 2,57 | 2,50 | 2,52 | -0,32% | 12.058,00 |
| 03.02.2025 | 2,47 | 2,57 | 2,44 | 2,53 | -6,36% | 55.426,00 |
| 31.01.2025 | 2,75 | 2,75 | 2,68 | 2,70 | -2,52% | 22.124,00 |
| 30.01.2025 | 2,90 | 2,90 | 2,77 | 2,77 | -4,34% | 29.493,00 |
| 29.01.2025 | 2,97 | 2,98 | 2,90 | 2,90 | -1,02% | 18.182,00 |
| 28.01.2025 | 3,05 | 3,05 | 2,89 | 2,93 | -7,45% | 32.055,00 |
| 27.01.2025 | 3,15 | 3,20 | 3,13 | 3,17 | -1,74% | 13.000,00 |
| 24.01.2025 | 3,35 | 3,35 | 3,20 | 3,22 | -2,42% | 18.616,00 |
| 23.01.2025 | 3,31 | 3,35 | 3,26 | 3,30 | -4,46% | 11.375,00 |
| 22.01.2025 | 3,47 | 3,48 | 3,41 | 3,46 | 1,23% | 4.514,00 |
| 21.01.2025 | 3,40 | 3,46 | 3,36 | 3,41 | -0,52% | 10.881,00 |
| 20.01.2025 | 3,63 | 3,63 | 3,43 | 3,43 | -5,77% | 42.603,00 |
| 17.01.2025 | 3,64 | 3,70 | 3,60 | 3,64 | 1,45% | 36.594,00 |
| 16.01.2025 | 3,66 | 3,67 | 3,59 | 3,59 | -2,87% | 48.766,00 |
| 15.01.2025 | 3,76 | 3,79 | 3,68 | 3,70 | 1,48% | 32.225,00 |
| 14.01.2025 | 3,71 | 3,72 | 3,56 | 3,64 | -0,27% | 14.315,00 |
| 13.01.2025 | 3,76 | 3,83 | 3,65 | 3,65 | -0,11% | 50.130,00 |
| 10.01.2025 | 3,62 | 3,70 | 3,62 | 3,66 | 0,99% | 71.498,00 |
| 09.01.2025 | 3,56 | 3,63 | 3,54 | 3,62 | 10,70% | 50.125,00 |