3,756€
6,28%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 3,66 | 3,71 | 3,48 | 3,53 | -7,10% | 109.038,00 |
| 13.11.2025 | 3,83 | 3,83 | 3,78 | 3,80 | 1,17% | 14.258,00 |
| 11.11.2025 | 3,77 | 3,83 | 3,72 | 3,76 | -0,16% | 108.114,00 |
| 10.11.2025 | 3,78 | 3,80 | 3,74 | 3,77 | 6,38% | 59.572,00 |
| 07.11.2025 | 3,43 | 3,57 | 3,42 | 3,54 | -0,81% | 419.958,00 |
| 05.11.2025 | 3,60 | 3,60 | 3,51 | 3,57 | -4,37% | 48.456,00 |
| 04.11.2025 | 3,75 | 3,75 | 3,70 | 3,73 | 3,52% | 10.439,00 |
| 03.11.2025 | 3,74 | 3,82 | 3,60 | 3,61 | -3,74% | 148.919,00 |
| 31.10.2025 | 3,74 | 3,77 | 3,67 | 3,75 | 5,67% | 178.034,00 |
| 30.10.2025 | 3,49 | 3,55 | 3,46 | 3,54 | 4,95% | 36.271,00 |
| 29.10.2025 | 3,31 | 3,39 | 3,30 | 3,38 | 2,61% | 86.457,00 |
| 28.10.2025 | 3,22 | 3,36 | 3,10 | 3,29 | -5,32% | 263.684,00 |
| 27.10.2025 | 3,58 | 3,61 | 3,41 | 3,48 | -3,92% | 120.975,00 |
| 24.10.2025 | 3,55 | 3,62 | 3,52 | 3,62 | -2,58% | 26.562,00 |
| 21.10.2025 | 3,71 | 3,76 | 3,68 | 3,71 | -1,04% | 10.462,00 |
| 20.10.2025 | 3,66 | 3,85 | 3,63 | 3,75 | -3,72% | 247.136,00 |
| 16.10.2025 | 3,89 | 3,90 | 3,87 | 3,90 | -0,94% | 41.206,00 |
| 15.10.2025 | 4,14 | 4,14 | 3,90 | 3,94 | 4,99% | 440.121,00 |
| 14.10.2025 | 3,80 | 3,80 | 3,63 | 3,75 | 8,95% | 316.293,00 |
| 13.10.2025 | 3,56 | 3,59 | 3,36 | 3,44 | -4,55% | 355.353,00 |
| 10.10.2025 | 3,72 | 3,72 | 3,56 | 3,60 | -9,22% | 333.029,00 |
| 09.10.2025 | 3,92 | 4,00 | 3,89 | 3,97 | 2,45% | 42.316,00 |
| 08.10.2025 | 3,90 | 4,05 | 3,73 | 3,88 | 0,00% | 407.353,00 |
| 07.10.2025 | 3,76 | 3,95 | 3,72 | 3,88 | 6,69% | 350.984,00 |
| 06.10.2025 | 3,67 | 3,67 | 3,62 | 3,63 | 5,83% | 44.422,00 |
| 03.10.2025 | 3,42 | 3,47 | 3,41 | 3,43 | 7,22% | 42.665,00 |
| 02.10.2025 | 3,28 | 3,32 | 3,15 | 3,20 | 3,06% | 256.568,00 |
| 01.10.2025 | 3,12 | 3,16 | 2,87 | 3,11 | -8,38% | 464.668,00 |
| 30.09.2025 | 3,35 | 3,39 | 3,34 | 3,39 | 0,50% | 115.911,00 |
| 29.09.2025 | 3,16 | 3,42 | 3,08 | 3,37 | 5,05% | 313.564,00 |
| 26.09.2025 | 3,19 | 3,31 | 3,01 | 3,21 | 15,96% | 968.328,00 |
| 25.09.2025 | 2,79 | 2,80 | 2,73 | 2,77 | -0,54% | 70.024,00 |
| 24.09.2025 | 2,83 | 2,86 | 2,75 | 2,78 | 4,66% | 149.951,00 |
| 23.09.2025 | 2,65 | 2,70 | 2,63 | 2,66 | 3,46% | 83.235,00 |
| 22.09.2025 | 2,55 | 2,68 | 2,50 | 2,57 | -3,16% | 184.870,00 |
| 19.09.2025 | 2,64 | 2,76 | 2,61 | 2,66 | -6,68% | 271.711,00 |
| 18.09.2025 | 2,60 | 2,92 | 2,57 | 2,85 | 15,84% | 760.814,00 |
| 17.09.2025 | 2,49 | 2,49 | 2,46 | 2,46 | 4,11% | 86.506,00 |
| 16.09.2025 | 2,39 | 2,40 | 2,35 | 2,36 | 0,98% | 112.209,00 |
| 15.09.2025 | 2,37 | 2,39 | 2,32 | 2,34 | 7,65% | 81.573,00 |
| 12.09.2025 | 2,13 | 2,17 | 2,07 | 2,17 | -1,00% | 78.027,00 |
| 10.09.2025 | 2,11 | 2,22 | 2,11 | 2,19 | 0,46% | 66.166,00 |
| 05.09.2025 | 2,21 | 2,23 | 2,15 | 2,18 | 3,81% | 108.289,00 |
| 04.09.2025 | 2,07 | 2,13 | 2,06 | 2,10 | -0,24% | 57.976,00 |
| 03.09.2025 | 2,08 | 2,17 | 2,06 | 2,11 | -1,91% | 67.876,00 |
| 02.09.2025 | 2,16 | 2,18 | 2,13 | 2,15 | -3,50% | 78.168,00 |
| 01.09.2025 | 2,26 | 2,26 | 2,21 | 2,23 | 2,25% | 103.736,00 |
| 29.08.2025 | 2,32 | 2,34 | 2,16 | 2,18 | -4,14% | 111.204,00 |
| 28.08.2025 | 2,22 | 2,30 | 2,20 | 2,27 | 4,61% | 105.380,00 |
| 27.08.2025 | 2,19 | 2,20 | 2,16 | 2,17 | 1,88% | 125.825,00 |
| 26.08.2025 | 2,13 | 2,16 | 2,10 | 2,13 | 2,55% | 95.512,00 |
| 25.08.2025 | 2,13 | 2,14 | 2,03 | 2,08 | 2,06% | 142.133,00 |
| 22.08.2025 | 2,03 | 2,05 | 2,02 | 2,04 | -0,10% | 67.994,00 |
| 21.08.2025 | 1,98 | 2,06 | 1,98 | 2,04 | 0,25% | 185.438,00 |
| 20.08.2025 | 1,97 | 2,08 | 1,96 | 2,03 | -3,69% | 128.492,00 |
| 19.08.2025 | 2,09 | 2,13 | 2,09 | 2,11 | 0,52% | 26.950,00 |
| 18.08.2025 | 2,09 | 2,12 | 2,08 | 2,10 | 2,59% | 42.088,00 |
| 15.08.2025 | 2,05 | 2,12 | 2,02 | 2,05 | -2,48% | 152.689,00 |
| 14.08.2025 | 2,05 | 2,13 | 2,05 | 2,10 | -0,80% | 128.665,00 |
| 13.08.2025 | 2,07 | 2,13 | 2,06 | 2,12 | -1,21% | 59.981,00 |
| 12.08.2025 | 2,10 | 2,16 | 2,09 | 2,14 | -0,51% | 78.704,00 |
| 11.08.2025 | 2,25 | 2,27 | 2,13 | 2,15 | -0,87% | 67.031,00 |
| 08.08.2025 | 2,07 | 2,19 | 2,07 | 2,17 | 1,92% | 39.824,00 |
| 07.08.2025 | 2,08 | 2,13 | 2,05 | 2,13 | 0,52% | 99.549,00 |
| 06.08.2025 | 2,15 | 2,18 | 2,10 | 2,12 | -2,80% | 64.209,00 |
| 05.08.2025 | 2,17 | 2,20 | 2,15 | 2,18 | 1,68% | 23.689,00 |
| 04.08.2025 | 2,15 | 2,20 | 2,13 | 2,15 | 4,38% | 67.015,00 |
| 01.08.2025 | 2,08 | 2,14 | 2,04 | 2,06 | -3,20% | 134.603,00 |
| 31.07.2025 | 2,07 | 2,15 | 2,06 | 2,12 | -1,71% | 162.515,00 |
| 30.07.2025 | 2,26 | 2,29 | 2,03 | 2,16 | -3,01% | 209.445,00 |
| 29.07.2025 | 2,22 | 2,32 | 2,20 | 2,23 | -2,32% | 203.139,00 |
| 28.07.2025 | 2,22 | 2,38 | 2,20 | 2,28 | -7,01% | 205.176,00 |
| 25.07.2025 | 2,43 | 2,48 | 2,40 | 2,45 | 0,82% | 86.336,00 |
| 24.07.2025 | 2,40 | 2,48 | 2,39 | 2,43 | 4,47% | 151.420,00 |
| 23.07.2025 | 2,37 | 2,37 | 2,30 | 2,33 | -4,82% | 138.958,00 |
| 22.07.2025 | 2,21 | 2,48 | 2,19 | 2,45 | 13,19% | 342.403,00 |
| 21.07.2025 | 2,22 | 2,23 | 2,03 | 2,16 | 5,67% | 357.103,00 |
| 18.07.2025 | 2,03 | 2,10 | 2,00 | 2,05 | 0,05% | 81.328,00 |
| 17.07.2025 | 2,00 | 2,06 | 1,99 | 2,04 | 1,74% | 72.641,00 |
| 16.07.2025 | 1,99 | 2,02 | 1,97 | 2,01 | -0,64% | 68.030,00 |
| 15.07.2025 | 1,95 | 2,05 | 1,95 | 2,02 | -1,61% | 190.103,00 |
| 14.07.2025 | 2,03 | 2,07 | 2,03 | 2,06 | -0,19% | 143.033,00 |
| 11.07.2025 | 1,95 | 2,10 | 1,95 | 2,06 | -10,09% | 294.520,00 |
| 09.07.2025 | 2,23 | 2,33 | 2,16 | 2,29 | 6,71% | 131.673,00 |
| 08.07.2025 | 2,06 | 2,17 | 2,04 | 2,15 | 2,78% | 81.820,00 |
| 07.07.2025 | 2,05 | 2,13 | 2,03 | 2,09 | -0,24% | 75.124,00 |
| 04.07.2025 | 2,07 | 2,11 | 2,05 | 2,09 | -2,83% | 32.429,00 |
| 03.07.2025 | 2,10 | 2,17 | 2,09 | 2,15 | 2,82% | 49.617,00 |
| 02.07.2025 | 2,03 | 2,13 | 2,03 | 2,10 | 1,65% | 50.549,00 |
| 01.07.2025 | 2,03 | 2,08 | 2,01 | 2,06 | 2,08% | 71.149,00 |
| 30.06.2025 | 2,03 | 2,05 | 2,00 | 2,02 | -2,75% | 45.178,00 |
| 27.06.2025 | 2,14 | 2,14 | 2,06 | 2,08 | 1,52% | 71.283,00 |
| 26.06.2025 | 2,05 | 2,16 | 2,04 | 2,05 | -1,54% | 243.343,00 |
| 25.06.2025 | 2,03 | 2,09 | 2,01 | 2,08 | -1,66% | 87.133,00 |
| 24.06.2025 | 2,03 | 2,13 | 2,03 | 2,11 | 6,37% | 90.645,00 |
| 23.06.2025 | 1,97 | 2,00 | 1,96 | 1,99 | -2,00% | 60.353,00 |
| 20.06.2025 | 1,97 | 2,03 | 1,97 | 2,03 | 1,35% | 89.720,00 |
| 19.06.2025 | 1,97 | 2,04 | 1,96 | 2,00 | -4,40% | 147.533,00 |
| 18.06.2025 | 2,04 | 2,12 | 2,04 | 2,09 | -3,37% | 184.195,00 |
| 17.06.2025 | 2,14 | 2,19 | 2,14 | 2,16 | -1,95% | 53.194,00 |