3,848€
6,86%
Echtzeit-Aktienkurs VULCAN ENERGY RESOURCES
Bid:
Ask:
Aktienkurse zur VULCAN ENERGY RESOURCES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 3,69 | 3,90 | 3,67 | 3,85 | 6,80% | 241.054,00 |
| 13.11.2024 | 3,82 | 3,95 | 3,45 | 3,60 | -8,02% | 593.596,00 |
| 12.11.2024 | 3,52 | 4,15 | 3,52 | 3,92 | 14,44% | 1.163.808,00 |
| 11.11.2024 | 3,30 | 3,45 | 3,20 | 3,42 | 7,38% | 626.714,00 |
| 08.11.2024 | 3,04 | 3,20 | 3,02 | 3,19 | 6,98% | 279.857,00 |
| 07.11.2024 | 2,90 | 3,01 | 2,81 | 2,98 | -1,29% | 88.373,00 |
| 06.11.2024 | 3,03 | 3,10 | 3,00 | 3,02 | 2,31% | 60.620,00 |
| 05.11.2024 | 3,00 | 3,04 | 2,94 | 2,95 | -1,11% | 40.874,00 |
| 04.11.2024 | 3,02 | 3,03 | 2,96 | 2,98 | -2,77% | 30.211,00 |
| 01.11.2024 | 2,98 | 3,09 | 2,98 | 3,07 | 2,34% | 41.588,00 |
| 31.10.2024 | 3,13 | 3,14 | 2,97 | 3,00 | -4,03% | 107.316,00 |
| 30.10.2024 | 3,20 | 3,20 | 3,10 | 3,12 | -1,64% | 56.247,00 |
| 29.10.2024 | 3,22 | 3,22 | 3,15 | 3,18 | 4,61% | 152.795,00 |
| 28.10.2024 | 3,07 | 3,08 | 2,99 | 3,04 | 7,05% | 129.076,00 |
| 25.10.2024 | 2,82 | 2,85 | 2,78 | 2,84 | -3,14% | 56.560,00 |
| 24.10.2024 | 2,87 | 2,95 | 2,87 | 2,93 | -0,37% | 28.652,00 |
| 23.10.2024 | 2,95 | 3,00 | 2,90 | 2,94 | -0,17% | 56.188,00 |
| 22.10.2024 | 2,94 | 2,98 | 2,90 | 2,94 | -1,21% | 19.463,00 |
| 21.10.2024 | 2,96 | 3,02 | 2,94 | 2,98 | 1,02% | 33.543,00 |
| 18.10.2024 | 2,96 | 2,98 | 2,91 | 2,95 | 2,50% | 25.856,00 |
| 17.10.2024 | 2,99 | 3,02 | 2,85 | 2,88 | -4,29% | 114.037,00 |
| 16.10.2024 | 3,01 | 3,03 | 2,98 | 3,01 | 0,60% | 54.482,00 |
| 15.10.2024 | 2,96 | 3,00 | 2,92 | 2,99 | 3,61% | 170.478,00 |
| 14.10.2024 | 2,89 | 2,98 | 2,86 | 2,88 | 6,34% | 178.618,00 |
| 11.10.2024 | 2,75 | 2,77 | 2,71 | 2,71 | -1,20% | 29.807,00 |
| 10.10.2024 | 2,73 | 2,75 | 2,70 | 2,75 | 0,29% | 31.071,00 |
| 09.10.2024 | 2,72 | 2,77 | 2,70 | 2,74 | -1,55% | 45.360,00 |
| 08.10.2024 | 2,76 | 2,80 | 2,67 | 2,78 | -0,18% | 64.553,00 |
| 07.10.2024 | 2,80 | 2,84 | 2,77 | 2,79 | 2,84% | 53.771,00 |
| 04.10.2024 | 2,59 | 2,72 | 2,55 | 2,71 | 3,79% | 43.732,00 |
| 03.10.2024 | 2,61 | 2,62 | 2,55 | 2,61 | -2,36% | 25.838,00 |
| 02.10.2024 | 2,68 | 2,71 | 2,61 | 2,67 | -2,30% | 41.174,00 |
| 01.10.2024 | 2,79 | 2,80 | 2,72 | 2,74 | -4,94% | 54.813,00 |
| 30.09.2024 | 2,82 | 2,89 | 2,76 | 2,88 | 9,39% | 82.683,00 |
| 27.09.2024 | 2,76 | 2,86 | 2,47 | 2,63 | -1,02% | 258.160,00 |
| 26.09.2024 | 2,64 | 2,67 | 2,59 | 2,66 | 5,31% | 67.925,00 |
| 25.09.2024 | 2,54 | 2,55 | 2,47 | 2,52 | 4,78% | 68.224,00 |
| 24.09.2024 | 2,33 | 2,43 | 2,33 | 2,41 | 4,51% | 48.076,00 |
| 23.09.2024 | 2,30 | 2,33 | 2,28 | 2,30 | -0,69% | 12.493,00 |
| 20.09.2024 | 2,32 | 2,33 | 2,32 | 2,32 | 0,61% | 35.980,00 |
| 19.09.2024 | 2,31 | 2,34 | 2,29 | 2,31 | 0,70% | 27.526,00 |
| 18.09.2024 | 2,29 | 2,30 | 2,28 | 2,29 | 3,53% | 25.145,00 |
| 17.09.2024 | 2,20 | 2,23 | 2,18 | 2,21 | -2,47% | 72.721,00 |
| 16.09.2024 | 2,28 | 2,30 | 2,26 | 2,27 | -3,37% | 33.432,00 |
| 13.09.2024 | 2,33 | 2,37 | 2,33 | 2,35 | -1,43% | 42.518,00 |
| 12.09.2024 | 2,44 | 2,48 | 2,36 | 2,38 | 3,16% | 68.126,00 |
| 11.09.2024 | 2,25 | 2,33 | 2,23 | 2,31 | 8,46% | 50.817,00 |
| 10.09.2024 | 2,16 | 2,16 | 2,10 | 2,13 | -1,07% | 66.308,00 |
| 09.09.2024 | 2,17 | 2,20 | 2,13 | 2,15 | -2,45% | 78.363,00 |
| 06.09.2024 | 2,24 | 2,30 | 2,21 | 2,21 | -3,08% | 28.468,00 |
| 05.09.2024 | 2,30 | 2,30 | 2,26 | 2,28 | 0,13% | 14.121,00 |
| 04.09.2024 | 2,28 | 2,30 | 2,25 | 2,27 | -0,31% | 5.596,00 |
| 03.09.2024 | 2,32 | 2,33 | 2,26 | 2,28 | -2,73% | 24.716,00 |
| 02.09.2024 | 2,35 | 2,36 | 2,32 | 2,34 | 0,77% | 7.325,00 |
| 30.08.2024 | 2,39 | 2,47 | 2,33 | 2,33 | 0,43% | 44.391,00 |
| 29.08.2024 | 2,34 | 2,39 | 2,30 | 2,32 | 1,45% | 15.303,00 |
| 28.08.2024 | 2,30 | 2,35 | 2,28 | 2,28 | -0,52% | 22.849,00 |
| 27.08.2024 | 2,32 | 2,32 | 2,27 | 2,29 | 1,68% | 16.984,00 |
| 26.08.2024 | 2,31 | 2,32 | 2,23 | 2,26 | -1,40% | 24.874,00 |
| 23.08.2024 | 2,29 | 2,31 | 2,27 | 2,29 | -1,76% | 11.354,00 |
| 22.08.2024 | 2,35 | 2,36 | 2,31 | 2,33 | -0,68% | 26.310,00 |
| 21.08.2024 | 2,36 | 2,38 | 2,33 | 2,35 | 1,47% | 22.765,00 |
| 20.08.2024 | 2,30 | 2,34 | 2,30 | 2,31 | -0,56% | 25.287,00 |
| 19.08.2024 | 2,31 | 2,36 | 2,27 | 2,32 | 0,22% | 31.555,00 |
| 16.08.2024 | 2,32 | 2,34 | 2,30 | 2,32 | 1,67% | 12.404,00 |
| 15.08.2024 | 2,25 | 2,30 | 2,24 | 2,28 | -0,61% | 74.413,00 |
| 14.08.2024 | 2,32 | 2,33 | 2,29 | 2,30 | -3,21% | 35.402,00 |
| 13.08.2024 | 2,32 | 2,39 | 2,30 | 2,37 | 1,28% | 45.537,00 |
| 12.08.2024 | 2,38 | 2,40 | 2,34 | 2,34 | -0,76% | 53.359,00 |
| 09.08.2024 | 2,32 | 2,39 | 2,32 | 2,36 | 4,38% | 45.765,00 |
| 08.08.2024 | 2,26 | 2,29 | 2,20 | 2,26 | 0,31% | 82.456,00 |
| 07.08.2024 | 2,29 | 2,30 | 2,24 | 2,25 | -2,26% | 68.240,00 |
| 06.08.2024 | 2,21 | 2,32 | 2,19 | 2,31 | -1,87% | 153.552,00 |
| 05.08.2024 | 2,31 | 2,37 | 2,04 | 2,35 | -6,19% | 214.857,00 |
| 02.08.2024 | 2,60 | 2,61 | 2,50 | 2,50 | -5,37% | 56.269,00 |
| 01.08.2024 | 2,69 | 2,72 | 2,62 | 2,65 | -1,60% | 25.712,00 |
| 31.07.2024 | 2,71 | 2,73 | 2,65 | 2,69 | 2,95% | 122.802,00 |
| 30.07.2024 | 2,56 | 2,65 | 2,55 | 2,61 | -0,95% | 67.720,00 |
| 29.07.2024 | 2,60 | 2,66 | 2,52 | 2,64 | -2,08% | 146.748,00 |
| 26.07.2024 | 2,69 | 2,72 | 2,65 | 2,69 | 0,11% | 20.494,00 |
| 25.07.2024 | 2,73 | 2,74 | 2,66 | 2,69 | -3,45% | 18.532,00 |
| 24.07.2024 | 2,83 | 2,88 | 2,73 | 2,79 | 4,86% | 86.402,00 |
| 23.07.2024 | 2,60 | 2,66 | 2,59 | 2,66 | 6,28% | 108.381,00 |
| 22.07.2024 | 2,50 | 2,52 | 2,47 | 2,50 | -3,25% | 58.397,00 |
| 19.07.2024 | 2,59 | 2,61 | 2,53 | 2,58 | -1,26% | 40.649,00 |
| 18.07.2024 | 2,64 | 2,69 | 2,59 | 2,62 | -0,61% | 79.192,00 |
| 17.07.2024 | 2,64 | 2,65 | 2,60 | 2,63 | -4,67% | 27.867,00 |
| 16.07.2024 | 2,77 | 2,80 | 2,69 | 2,76 | -3,09% | 97.155,00 |
| 15.07.2024 | 2,84 | 2,88 | 2,82 | 2,85 | 0,60% | 18.846,00 |
| 12.07.2024 | 2,83 | 2,85 | 2,78 | 2,83 | -2,24% | 21.033,00 |
| 11.07.2024 | 2,90 | 2,92 | 2,87 | 2,90 | 0,21% | 21.707,00 |
| 10.07.2024 | 2,93 | 2,93 | 2,87 | 2,89 | -1,13% | 17.295,00 |
| 09.07.2024 | 2,92 | 2,95 | 2,83 | 2,93 | 5,29% | 110.784,00 |
| 08.07.2024 | 2,85 | 2,86 | 2,76 | 2,78 | -5,38% | 82.744,00 |
| 05.07.2024 | 3,03 | 3,05 | 2,92 | 2,94 | 4,00% | 126.307,00 |
| 04.07.2024 | 2,68 | 2,90 | 2,68 | 2,82 | 8,12% | 348.894,00 |
| 03.07.2024 | 2,53 | 2,64 | 2,51 | 2,61 | 7,49% | 165.403,00 |
| 02.07.2024 | 2,40 | 2,45 | 2,39 | 2,43 | 4,20% | 33.578,00 |
| 01.07.2024 | 2,29 | 2,36 | 2,29 | 2,33 | -2,18% | 43.300,00 |
| 28.06.2024 | 2,32 | 2,40 | 2,31 | 2,38 | 1,71% | 35.355,00 |