2,695€
0,41%
Echtzeit-Aktienkurs VULCAN ENERGY RESOURCES
Bid:
Ask:
Aktienkurse zur VULCAN ENERGY RESOURCES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,68 | 2,69 | 2,65 | 2,69 | 0,22% | 1.050,00 |
| 25.07.2024 | 2,70 | 2,70 | 2,68 | 2,68 | -3,80% | 537,00 |
| 24.07.2024 | 2,79 | 2,80 | 2,78 | 2,79 | 5,05% | 9.185,00 |
| 23.07.2024 | 2,65 | 2,66 | 2,60 | 2,66 | 5,48% | 21.444,00 |
| 22.07.2024 | 2,51 | 2,55 | 2,43 | 2,52 | -2,25% | 5.447,00 |
| 19.07.2024 | 2,59 | 2,59 | 2,55 | 2,58 | -3,30% | 2.122,00 |
| 18.07.2024 | 2,66 | 2,69 | 2,64 | 2,66 | 1,68% | 16.568,00 |
| 17.07.2024 | 2,61 | 2,65 | 2,61 | 2,62 | -3,61% | 6.196,00 |
| 16.07.2024 | 2,77 | 2,78 | 2,71 | 2,72 | -5,56% | 9.510,00 |
| 15.07.2024 | 2,88 | 2,88 | 2,84 | 2,88 | 1,55% | 8.911,00 |
| 12.07.2024 | 2,85 | 2,85 | 2,80 | 2,83 | -2,21% | 1.588,00 |
| 11.07.2024 | 2,90 | 2,94 | 2,87 | 2,90 | 0,21% | 6.414,00 |
| 10.07.2024 | 2,89 | 2,92 | 2,86 | 2,89 | 1,47% | 3.532,00 |
| 09.07.2024 | 2,93 | 2,94 | 2,85 | 2,85 | 1,79% | 14.198,00 |
| 08.07.2024 | 2,84 | 2,84 | 2,78 | 2,80 | -5,02% | 5.020,00 |
| 05.07.2024 | 2,98 | 2,98 | 2,90 | 2,95 | 4,39% | 27.557,00 |
| 04.07.2024 | 2,73 | 2,88 | 2,73 | 2,82 | 8,03% | 64.188,00 |
| 03.07.2024 | 2,59 | 2,64 | 2,57 | 2,61 | 7,22% | 11.033,00 |
| 02.07.2024 | 2,42 | 2,44 | 2,37 | 2,44 | 4,37% | 1.718,00 |
| 01.07.2024 | 2,34 | 2,35 | 2,33 | 2,34 | -2,26% | 8.568,00 |
| 28.06.2024 | 2,37 | 2,41 | 2,37 | 2,39 | 1,27% | 12.453,00 |
| 27.06.2024 | 2,30 | 2,37 | 2,29 | 2,36 | -1,91% | 22.484,00 |
| 26.06.2024 | 2,44 | 2,45 | 2,38 | 2,41 | -0,17% | 27.150,00 |
| 25.06.2024 | 2,38 | 2,46 | 2,38 | 2,41 | 6,92% | 66.466,00 |
| 24.06.2024 | 2,39 | 2,39 | 2,25 | 2,25 | -6,63% | 47.737,00 |
| 21.06.2024 | 2,45 | 2,45 | 2,38 | 2,41 | -4,81% | 48.452,00 |
| 20.06.2024 | 2,55 | 2,55 | 2,45 | 2,54 | -2,31% | 28.408,00 |
| 19.06.2024 | 2,61 | 2,61 | 2,58 | 2,60 | -0,61% | 3.934,00 |
| 18.06.2024 | 2,59 | 2,63 | 2,58 | 2,61 | 7,93% | 39.097,00 |
| 17.06.2024 | 2,65 | 2,67 | 2,42 | 2,42 | -14,43% | 220.544,00 |
| 14.06.2024 | 2,88 | 2,88 | 2,83 | 2,83 | -5,42% | 8.847,00 |
| 13.06.2024 | 2,97 | 3,16 | 2,95 | 2,99 | 0,00% | 18.149,00 |
| 12.06.2024 | 3,01 | 3,02 | 2,97 | 2,99 | -1,58% | 17.522,00 |
| 11.06.2024 | 3,06 | 3,06 | 3,02 | 3,04 | -1,17% | 320,00 |
| 10.06.2024 | 3,12 | 3,12 | 3,03 | 3,07 | -1,35% | 53.295,00 |
| 07.06.2024 | 3,07 | 3,14 | 3,05 | 3,12 | 3,66% | 14.133,00 |
| 06.06.2024 | 3,00 | 3,09 | 2,92 | 3,01 | 0,87% | 80.391,00 |
| 05.06.2024 | 2,98 | 3,00 | 2,98 | 2,98 | -0,07% | 6.662,00 |
| 04.06.2024 | 3,01 | 3,06 | 2,98 | 2,98 | -3,31% | 7.067,00 |
| 03.06.2024 | 3,11 | 3,11 | 3,00 | 3,08 | 7,01% | 32.098,00 |
| 31.05.2024 | 2,91 | 2,92 | 2,88 | 2,88 | -2,77% | 19.790,00 |
| 30.05.2024 | 3,00 | 3,01 | 2,96 | 2,96 | -1,85% | 12.036,00 |
| 29.05.2024 | 3,10 | 3,15 | 3,01 | 3,02 | 0,94% | 30.910,00 |
| 28.05.2024 | 2,90 | 3,05 | 2,90 | 2,99 | 4,32% | 80.548,00 |
| 27.05.2024 | 2,92 | 3,00 | 2,87 | 2,87 | -6,27% | 87.446,00 |
| 24.05.2024 | 3,27 | 3,27 | 3,04 | 3,06 | -9,52% | 92.680,00 |
| 23.05.2024 | 3,44 | 3,46 | 3,38 | 3,38 | -1,69% | 40.131,00 |
| 22.05.2024 | 3,43 | 3,48 | 3,40 | 3,44 | 3,61% | 127.464,00 |
| 21.05.2024 | 3,15 | 3,43 | 3,15 | 3,32 | 7,79% | 366.241,00 |
| 20.05.2024 | 3,03 | 3,17 | 3,01 | 3,08 | -10,20% | 108.587,00 |
| 17.05.2024 | 3,49 | 3,59 | 3,00 | 3,43 | 12,61% | 516.632,00 |
| 16.05.2024 | 2,92 | 3,08 | 2,92 | 3,05 | 9,96% | 73.549,00 |
| 15.05.2024 | 2,65 | 2,82 | 2,65 | 2,77 | 8,20% | 68.207,00 |
| 14.05.2024 | 2,53 | 2,58 | 2,51 | 2,56 | 0,00% | 33.671,00 |
| 13.05.2024 | 2,50 | 2,61 | 2,50 | 2,56 | 5,70% | 53.748,00 |
| 10.05.2024 | 2,42 | 2,45 | 2,42 | 2,42 | -3,12% | 12.624,00 |
| 09.05.2024 | 2,41 | 2,55 | 2,41 | 2,50 | 5,04% | 29.050,00 |
| 08.05.2024 | 2,30 | 2,40 | 2,27 | 2,38 | 10,59% | 31.935,00 |
| 07.05.2024 | 2,14 | 2,19 | 2,12 | 2,15 | 0,28% | 16.350,00 |
| 06.05.2024 | 2,14 | 2,20 | 2,11 | 2,15 | 3,97% | 138.941,00 |
| 03.05.2024 | 2,09 | 2,09 | 2,05 | 2,06 | 5,41% | 12.841,00 |
| 02.05.2024 | 1,96 | 1,98 | 1,95 | 1,96 | -3,07% | 19.226,00 |
| 30.04.2024 | 2,07 | 2,10 | 2,02 | 2,02 | -4,08% | 11.626,00 |
| 29.04.2024 | 2,06 | 2,12 | 2,03 | 2,11 | 8,28% | 19.679,00 |
| 26.04.2024 | 1,95 | 1,97 | 1,94 | 1,95 | 2,80% | 1.149,00 |
| 25.04.2024 | 1,90 | 1,92 | 1,89 | 1,89 | -0,42% | 18.297,00 |
| 24.04.2024 | 1,87 | 1,90 | 1,87 | 1,90 | 3,20% | 15.639,00 |
| 23.04.2024 | 1,84 | 1,85 | 1,84 | 1,84 | 1,43% | 2.170,00 |
| 22.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | 8.117,00 |
| 19.04.2024 | 1,85 | 1,85 | 1,77 | 1,81 | -4,14% | 36.920,00 |
| 18.04.2024 | 1,91 | 1,91 | 1,88 | 1,88 | -1,41% | 35.734,00 |
| 17.04.2024 | 1,91 | 1,93 | 1,90 | 1,91 | 0,79% | 10.977,00 |
| 16.04.2024 | 1,87 | 1,90 | 1,82 | 1,90 | -10,10% | 68.180,00 |
| 15.04.2024 | 2,04 | 2,13 | 2,03 | 2,11 | 6,14% | 27.058,00 |
| 12.04.2024 | 2,08 | 2,08 | 1,97 | 1,99 | -4,98% | 36.887,00 |
| 11.04.2024 | 2,10 | 2,14 | 2,06 | 2,09 | 21,37% | 170.604,00 |
| 10.04.2024 | 1,74 | 1,77 | 1,69 | 1,72 | 12,18% | 28.302,00 |
| 09.04.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -2,60% | 6.612,00 |
| 08.04.2024 | 1,58 | 1,58 | 1,55 | 1,58 | 1,48% | 10.451,00 |
| 05.04.2024 | 1,56 | 1,56 | 1,53 | 1,55 | -8,22% | 20.283,00 |
| 04.04.2024 | 1,69 | 1,69 | 1,65 | 1,69 | 1,50% | 2.379,00 |
| 03.04.2024 | 1,69 | 1,70 | 1,65 | 1,67 | -0,77% | 5.332,00 |
| 02.04.2024 | 1,74 | 1,74 | 1,68 | 1,68 | -3,45% | 13.327,00 |
| 28.03.2024 | 1,71 | 1,75 | 1,71 | 1,74 | -2,44% | 4.942,00 |
| 27.03.2024 | 1,74 | 1,78 | 1,74 | 1,78 | -0,22% | 6.658,00 |
| 26.03.2024 | 1,77 | 1,80 | 1,77 | 1,79 | 4,05% | 7.105,00 |
| 25.03.2024 | 1,72 | 1,72 | 1,70 | 1,72 | 2,94% | 5.980,00 |
| 22.03.2024 | 1,68 | 1,71 | 1,67 | 1,67 | -1,59% | 4.990,00 |
| 21.03.2024 | 1,71 | 1,71 | 1,68 | 1,70 | 0,06% | 35.420,00 |
| 20.03.2024 | 1,71 | 1,71 | 1,67 | 1,70 | 0,30% | 8.212,00 |
| 19.03.2024 | 1,82 | 1,82 | 1,65 | 1,69 | -4,84% | 87.899,00 |
| 18.03.2024 | 1,89 | 1,89 | 1,78 | 1,78 | -13,95% | 99.552,00 |
| 15.03.2024 | 2,14 | 2,14 | 2,05 | 2,06 | -8,06% | 142.372,00 |
| 14.03.2024 | 2,14 | 2,25 | 2,14 | 2,25 | 7,42% | 213.567,00 |
| 13.03.2024 | 1,89 | 2,11 | 1,89 | 2,09 | 14,84% | 220.519,00 |
| 12.03.2024 | 1,75 | 1,83 | 1,75 | 1,82 | 8,98% | 72.982,00 |
| 11.03.2024 | 1,66 | 1,69 | 1,66 | 1,67 | 0,00% | 47.518,00 |
| 08.03.2024 | 1,63 | 1,68 | 1,63 | 1,67 | 5,83% | 31.956,00 |
| 07.03.2024 | 1,59 | 1,60 | 1,58 | 1,58 | 1,81% | 8.898,00 |
| 06.03.2024 | 1,55 | 1,56 | 1,52 | 1,55 | 2,65% | 10.581,00 |