2,555€
-2,03%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 3,33 | 3,36 | 3,23 | 3,27 | 1,11% | 15.359,00 |
| 07.01.2025 | 3,30 | 3,30 | 3,23 | 3,23 | -0,25% | 8.437,00 |
| 06.01.2025 | 3,25 | 3,30 | 3,23 | 3,24 | -3,34% | 35.410,00 |
| 03.01.2025 | 3,33 | 3,38 | 3,32 | 3,35 | 0,66% | 31.870,00 |
| 02.01.2025 | 3,31 | 3,35 | 3,31 | 3,33 | -0,12% | 11.709,00 |
| 30.12.2024 | 3,36 | 3,37 | 3,26 | 3,34 | -1,07% | 21.811,00 |
| 27.12.2024 | 3,40 | 3,40 | 3,35 | 3,37 | 0,00% | 4.715,00 |
| 23.12.2024 | 3,39 | 3,45 | 3,37 | 3,37 | 4,72% | 41.102,00 |
| 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 |