2,309€
-2,24%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,38 | 2,38 | 2,33 | 2,36 | 0,51% | 42.250,00 |
| 06.05.2026 | 2,31 | 2,37 | 2,31 | 2,35 | 3,16% | 27.428,00 |
| 05.05.2026 | 2,28 | 2,28 | 2,25 | 2,28 | -2,57% | 72.323,00 |
| 04.05.2026 | 2,38 | 2,38 | 2,32 | 2,34 | -0,68% | 51.233,00 |
| 30.04.2026 | 2,36 | 2,38 | 2,33 | 2,35 | -0,84% | 79.958,00 |
| 29.04.2026 | 2,42 | 2,42 | 2,37 | 2,37 | 0,08% | 89.266,00 |
| 28.04.2026 | 2,38 | 2,41 | 2,37 | 2,37 | 2,60% | 124.958,00 |
| 27.04.2026 | 2,29 | 2,37 | 2,29 | 2,31 | 4,62% | 216.687,00 |
| 24.04.2026 | 2,23 | 2,24 | 2,19 | 2,21 | 0,64% | 138.435,00 |
| 23.04.2026 | 2,21 | 2,22 | 2,16 | 2,20 | -2,49% | 124.859,00 |
| 22.04.2026 | 2,26 | 2,28 | 2,24 | 2,25 | -1,40% | 55.595,00 |
| 21.04.2026 | 2,29 | 2,30 | 2,26 | 2,28 | 3,07% | 113.666,00 |
| 20.04.2026 | 2,12 | 2,24 | 2,12 | 2,22 | 4,73% | 304.011,00 |
| 17.04.2026 | 2,15 | 2,19 | 2,12 | 2,12 | -0,38% | 38.849,00 |
| 16.04.2026 | 2,11 | 2,14 | 2,10 | 2,12 | 1,14% | 36.017,00 |
| 15.04.2026 | 2,10 | 2,11 | 2,07 | 2,10 | -2,51% | 159.715,00 |
| 14.04.2026 | 2,16 | 2,17 | 2,15 | 2,15 | -2,53% | 54.374,00 |
| 13.04.2026 | 2,23 | 2,24 | 2,21 | 2,21 | -0,90% | 37.847,00 |
| 10.04.2026 | 2,23 | 2,27 | 2,21 | 2,23 | 0,36% | 165.734,00 |
| 09.04.2026 | 2,24 | 2,25 | 2,21 | 2,22 | 0,73% | 178.764,00 |
| 08.04.2026 | 2,26 | 2,26 | 2,18 | 2,21 | 6,78% | 245.935,00 |
| 07.04.2026 | 2,06 | 2,08 | 2,05 | 2,07 | 1,77% | 16.772,00 |
| 02.04.2026 | 2,00 | 2,03 | 1,96 | 2,03 | -0,49% | 20.190,00 |
| 01.04.2026 | 2,02 | 2,06 | 2,02 | 2,04 | 6,36% | 51.525,00 |
| 31.03.2026 | 1,94 | 1,94 | 1,91 | 1,92 | -2,49% | 45.181,00 |
| 30.03.2026 | 1,97 | 2,00 | 1,97 | 1,97 | -0,10% | 95.701,00 |
| 27.03.2026 | 1,94 | 1,99 | 1,94 | 1,97 | 4,35% | 113.818,00 |
| 26.03.2026 | 1,93 | 1,94 | 1,89 | 1,89 | -5,65% | 127.575,00 |
| 25.03.2026 | 2,04 | 2,06 | 2,00 | 2,00 | 12,30% | 114.596,00 |
| 24.03.2026 | 1,81 | 1,83 | 1,78 | 1,78 | -3,57% | 103.850,00 |
| 23.03.2026 | 1,79 | 1,90 | 1,76 | 1,85 | 1,09% | 99.419,00 |
| 20.03.2026 | 1,85 | 1,88 | 1,83 | 1,83 | 1,44% | 84.421,00 |
| 19.03.2026 | 1,86 | 1,87 | 1,80 | 1,80 | -4,71% | 162.851,00 |
| 18.03.2026 | 1,89 | 1,93 | 1,89 | 1,89 | -1,20% | 75.358,00 |
| 17.03.2026 | 1,91 | 1,93 | 1,91 | 1,91 | -2,45% | 200.249,00 |
| 16.03.2026 | 1,98 | 2,01 | 1,95 | 1,96 | -4,71% | 184.607,00 |
| 13.03.2026 | 2,06 | 2,10 | 2,04 | 2,06 | -1,53% | 18.355,00 |
| 12.03.2026 | 2,10 | 2,12 | 2,06 | 2,09 | -2,79% | 46.328,00 |
| 11.03.2026 | 2,18 | 2,18 | 2,15 | 2,15 | -2,27% | 11.805,00 |
| 10.03.2026 | 2,13 | 2,22 | 2,13 | 2,20 | 2,52% | 14.550,00 |
| 09.03.2026 | 2,11 | 2,16 | 2,11 | 2,15 | 1,51% | 21.549,00 |
| 06.03.2026 | 2,22 | 2,26 | 2,11 | 2,11 | -3,03% | 55.823,00 |
| 05.03.2026 | 2,17 | 2,21 | 2,14 | 2,18 | -0,18% | 53.103,00 |
| 04.03.2026 | 2,13 | 2,20 | 2,13 | 2,18 | 1,49% | 58.145,00 |
| 03.03.2026 | 2,24 | 2,24 | 2,15 | 2,15 | -4,01% | 46.801,00 |
| 02.03.2026 | 2,22 | 2,28 | 2,22 | 2,24 | -3,28% | 83.414,00 |
| 27.02.2026 | 2,30 | 2,32 | 2,26 | 2,32 | -2,61% | 70.036,00 |
| 26.02.2026 | 2,42 | 2,43 | 2,38 | 2,38 | -3,80% | 29.230,00 |
| 25.02.2026 | 2,38 | 2,48 | 2,36 | 2,47 | 4,21% | 116.820,00 |
| 24.02.2026 | 2,36 | 2,39 | 2,35 | 2,37 | 1,98% | 31.156,00 |
| 23.02.2026 | 2,27 | 2,35 | 2,27 | 2,33 | 4,77% | 34.383,00 |
| 20.02.2026 | 2,26 | 2,27 | 2,22 | 2,22 | -4,64% | 74.581,00 |
| 19.02.2026 | 2,34 | 2,35 | 2,30 | 2,33 | 2,37% | 87.288,00 |
| 18.02.2026 | 2,25 | 2,28 | 2,25 | 2,28 | 4,88% | 77.927,00 |
| 17.02.2026 | 2,19 | 2,21 | 2,16 | 2,17 | -1,00% | 34.644,00 |
| 16.02.2026 | 2,16 | 2,21 | 2,15 | 2,19 | 0,64% | 66.330,00 |
| 13.02.2026 | 2,15 | 2,18 | 2,15 | 2,18 | -1,63% | 60.197,00 |
| 12.02.2026 | 2,23 | 2,25 | 2,21 | 2,21 | -1,51% | 66.910,00 |
| 11.02.2026 | 2,22 | 2,27 | 2,22 | 2,25 | 0,54% | 41.692,00 |
| 10.02.2026 | 2,28 | 2,28 | 2,23 | 2,24 | -2,36% | 33.552,00 |
| 09.02.2026 | 2,28 | 2,31 | 2,27 | 2,29 | 2,14% | 73.389,00 |
| 06.02.2026 | 2,14 | 2,25 | 2,12 | 2,24 | -0,36% | 118.491,00 |
| 05.02.2026 | 2,25 | 2,37 | 2,21 | 2,25 | -2,43% | 117.990,00 |
| 04.02.2026 | 2,29 | 2,33 | 2,29 | 2,31 | -3,35% | 41.838,00 |
| 03.02.2026 | 2,31 | 2,39 | 2,31 | 2,39 | 3,74% | 69.507,00 |
| 02.02.2026 | 2,34 | 2,34 | 2,28 | 2,30 | -3,36% | 179.310,00 |
| 30.01.2026 | 2,36 | 2,42 | 2,36 | 2,38 | 0,42% | 13.248,00 |
| 29.01.2026 | 2,45 | 2,48 | 2,35 | 2,37 | -5,20% | 17.272,00 |
| 28.01.2026 | 2,53 | 2,56 | 2,50 | 2,50 | -4,07% | - |
| 27.01.2026 | 2,58 | 2,61 | 2,58 | 2,61 | 0,62% | 3.000,00 |
| 26.01.2026 | 2,63 | 2,65 | 2,59 | 2,59 | -1,37% | 6.361,00 |
| 23.01.2026 | 2,61 | 2,66 | 2,61 | 2,63 | -2,74% | 2.662,00 |
| 22.01.2026 | 2,68 | 2,70 | 2,65 | 2,70 | 0,97% | 27.023,00 |
| 21.01.2026 | 2,59 | 2,67 | 2,59 | 2,67 | 10,68% | 9.603,00 |
| 20.01.2026 | 2,43 | 2,44 | 2,36 | 2,42 | -1,47% | 47.275,00 |
| 19.01.2026 | 2,44 | 2,49 | 2,36 | 2,45 | -3,69% | 39.462,00 |
| 16.01.2026 | 2,55 | 2,59 | 2,55 | 2,55 | 0,00% | 17.308,00 |
| 15.01.2026 | 2,63 | 2,63 | 2,54 | 2,55 | -2,08% | 71.899,00 |
| 14.01.2026 | 2,61 | 2,66 | 2,60 | 2,60 | -3,49% | 54.546,00 |
| 13.01.2026 | 2,69 | 2,70 | 2,65 | 2,69 | 0,15% | 29.195,00 |
| 12.01.2026 | 2,65 | 2,69 | 2,64 | 2,69 | 2,52% | 16.603,00 |
| 09.01.2026 | 2,64 | 2,67 | 2,60 | 2,62 | -3,67% | 74.491,00 |
| 08.01.2026 | 2,71 | 2,75 | 2,68 | 2,72 | -1,45% | 39.204,00 |
| 07.01.2026 | 2,86 | 2,86 | 2,73 | 2,76 | -4,89% | 155.175,00 |
| 06.01.2026 | 2,73 | 2,93 | 2,73 | 2,91 | 11,94% | 296.481,00 |
| 05.01.2026 | 2,64 | 2,65 | 2,60 | 2,60 | 1,25% | 27.163,00 |
| 02.01.2026 | 2,55 | 2,59 | 2,55 | 2,56 | 2,56% | 113.520,00 |
| 30.12.2025 | 2,57 | 2,58 | 2,50 | 2,50 | -7,68% | 94.946,00 |
| 29.12.2025 | 2,60 | 2,71 | 2,55 | 2,71 | 9,99% | 251.387,00 |
| 23.12.2025 | 2,39 | 2,48 | 2,39 | 2,46 | 5,85% | 171.518,00 |
| 22.12.2025 | 2,29 | 2,35 | 2,28 | 2,33 | 4,21% | 154.754,00 |
| 19.12.2025 | 2,19 | 2,27 | 2,16 | 2,23 | 1,45% | 161.878,00 |
| 18.12.2025 | 2,18 | 2,23 | 2,18 | 2,20 | -0,45% | 103.736,00 |
| 17.12.2025 | 2,29 | 2,31 | 2,21 | 2,21 | 3,46% | 99.068,00 |
| 16.12.2025 | 2,14 | 2,16 | 2,12 | 2,14 | -2,55% | 110.659,00 |
| 15.12.2025 | 2,20 | 2,22 | 2,17 | 2,19 | -6,32% | 284.359,00 |
| 12.12.2025 | 2,28 | 2,38 | 2,25 | 2,34 | 4,65% | 377.224,00 |
| 11.12.2025 | 2,24 | 2,27 | 2,23 | 2,24 | -2,78% | 178.764,00 |
| 10.12.2025 | 2,29 | 2,31 | 2,28 | 2,30 | 0,17% | 298.944,00 |
| 09.12.2025 | 2,34 | 2,34 | 2,27 | 2,30 | -4,25% | 276.043,00 |