2,199€
1,24%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,17 | 2,20 | 2,15 | 2,17 | -0,14% | 38.044,00 |
| 13.02.2026 | 2,14 | 2,20 | 2,13 | 2,17 | -2,86% | 97.041,00 |
| 12.02.2026 | 2,23 | 2,25 | 2,22 | 2,24 | -0,22% | 47.828,00 |
| 10.02.2026 | 2,27 | 2,27 | 2,22 | 2,24 | -2,35% | 62.483,00 |
| 09.02.2026 | 2,28 | 2,31 | 2,26 | 2,30 | 3,61% | 161.810,00 |
| 06.02.2026 | 2,13 | 2,25 | 2,11 | 2,22 | -1,95% | 187.480,00 |
| 05.02.2026 | 2,25 | 2,26 | 2,25 | 2,26 | -1,53% | 25.939,00 |
| 04.02.2026 | 2,31 | 2,33 | 2,28 | 2,29 | -1,42% | 127.734,00 |
| 03.02.2026 | 2,32 | 2,34 | 2,30 | 2,33 | 0,52% | 17.290,00 |
| 02.02.2026 | 2,33 | 2,34 | 2,27 | 2,32 | -4,65% | 132.928,00 |
| 30.01.2026 | 2,39 | 2,43 | 2,33 | 2,43 | 2,02% | 31.079,00 |
| 29.01.2026 | 2,46 | 2,48 | 2,37 | 2,38 | -6,00% | 136.267,00 |
| 28.01.2026 | 2,53 | 2,55 | 2,51 | 2,53 | -2,05% | 29.425,00 |
| 27.01.2026 | 2,58 | 2,61 | 2,56 | 2,59 | -1,00% | 45.650,00 |
| 26.01.2026 | 2,65 | 2,68 | 2,60 | 2,61 | -0,23% | 80.306,00 |
| 23.01.2026 | 2,65 | 2,65 | 2,60 | 2,62 | -3,47% | 8.788,00 |
| 22.01.2026 | 2,67 | 2,71 | 2,65 | 2,71 | 1,92% | 81.507,00 |
| 21.01.2026 | 2,68 | 2,68 | 2,55 | 2,66 | 8,88% | 137.058,00 |
| 19.01.2026 | 2,45 | 2,49 | 2,37 | 2,44 | -5,75% | 345.581,00 |
| 16.01.2026 | 2,57 | 2,59 | 2,55 | 2,59 | 0,58% | 50.052,00 |
| 15.01.2026 | 2,59 | 2,59 | 2,58 | 2,58 | -3,45% | 11.949,00 |
| 14.01.2026 | 2,67 | 2,67 | 2,65 | 2,67 | -2,45% | 8.570,00 |
| 13.01.2026 | 2,67 | 2,75 | 2,64 | 2,74 | 3,60% | 73.077,00 |
| 09.01.2026 | 2,64 | 2,68 | 2,56 | 2,64 | -3,37% | 70.619,00 |
| 08.01.2026 | 2,77 | 2,77 | 2,71 | 2,73 | 0,70% | 47.759,00 |
| 07.01.2026 | 2,84 | 2,85 | 2,71 | 2,71 | -0,77% | 239.583,00 |
| 06.01.2026 | 2,76 | 2,76 | 2,74 | 2,74 | 4,35% | 28.788,00 |
| 05.01.2026 | 2,63 | 2,66 | 2,60 | 2,62 | 1,98% | 159.042,00 |
| 02.01.2026 | 2,54 | 2,60 | 2,52 | 2,57 | 0,39% | 222.497,00 |
| 30.12.2025 | 2,54 | 2,58 | 2,53 | 2,56 | -3,10% | 219.538,00 |
| 29.12.2025 | 2,64 | 2,69 | 2,55 | 2,64 | 7,57% | 445.808,00 |
| 23.12.2025 | 2,39 | 2,48 | 2,39 | 2,46 | 4,82% | 285.667,00 |
| 22.12.2025 | 2,29 | 2,35 | 2,28 | 2,34 | 4,37% | 443.479,00 |
| 19.12.2025 | 2,25 | 2,28 | 2,15 | 2,25 | 2,79% | 209.265,00 |
| 18.12.2025 | 2,19 | 2,20 | 2,17 | 2,18 | -4,92% | 35.574,00 |
| 17.12.2025 | 2,22 | 2,31 | 2,22 | 2,30 | 6,99% | 164.557,00 |
| 16.12.2025 | 2,13 | 2,16 | 2,13 | 2,15 | -1,47% | 440.655,00 |
| 15.12.2025 | 2,15 | 2,22 | 2,15 | 2,18 | -8,45% | 1.034.476,00 |
| 12.12.2025 | 2,28 | 2,39 | 2,26 | 2,38 | 7,01% | 598.766,00 |
| 11.12.2025 | 2,24 | 2,24 | 2,22 | 2,22 | -3,64% | 81.520,00 |
| 10.12.2025 | 2,28 | 2,31 | 2,28 | 2,31 | -1,24% | 204.662,00 |
| 09.12.2025 | 2,34 | 2,34 | 2,27 | 2,34 | -9,70% | 415.216,00 |
| 05.12.2025 | 2,55 | 2,60 | 2,52 | 2,59 | 5,03% | 1.510.998,00 |
| 04.12.2025 | 2,40 | 2,60 | 2,40 | 2,46 | 10,71% | 2.093.740,00 |
| 02.12.2025 | 2,89 | 2,89 | 2,18 | 2,23 | -20,36% | 504.072,00 |
| 01.12.2025 | 2,82 | 2,91 | 2,79 | 2,79 | -1,18% | 60.629,00 |
| 28.11.2025 | 2,88 | 2,91 | 2,83 | 2,83 | -2,42% | 57.834,00 |
| 27.11.2025 | 2,85 | 2,92 | 2,81 | 2,90 | -0,63% | 90.895,00 |
| 26.11.2025 | 2,83 | 2,92 | 2,81 | 2,92 | 4,12% | 80.984,00 |
| 25.11.2025 | 2,75 | 2,83 | 2,71 | 2,80 | 4,89% | 93.178,00 |
| 24.11.2025 | 2,65 | 2,74 | 2,62 | 2,67 | -0,13% | 133.363,00 |
| 21.11.2025 | 2,68 | 2,68 | 2,61 | 2,67 | -1,11% | 161.626,00 |
| 20.11.2025 | 3,01 | 3,05 | 2,68 | 2,70 | -8,91% | 276.303,00 |
| 19.11.2025 | 2,89 | 2,99 | 2,89 | 2,97 | -0,67% | 169.659,00 |
| 18.11.2025 | 3,12 | 3,12 | 2,99 | 2,99 | -2,14% | 96.253,00 |
| 17.11.2025 | 3,18 | 3,19 | 3,02 | 3,05 | 0,06% | 220.663,00 |
| 14.11.2025 | 3,09 | 3,10 | 2,88 | 3,05 | -0,06% | 231.527,00 |
| 13.11.2025 | 3,18 | 3,20 | 3,05 | 3,05 | -2,14% | 144.820,00 |
| 12.11.2025 | 3,11 | 3,12 | 3,04 | 3,12 | -0,53% | 100.410,00 |
| 11.11.2025 | 3,16 | 3,20 | 3,11 | 3,14 | 2,63% | 122.823,00 |
| 10.11.2025 | 3,17 | 3,19 | 3,02 | 3,06 | 2,41% | 243.343,00 |
| 07.11.2025 | 2,85 | 2,99 | 2,85 | 2,99 | 2,41% | 455.918,00 |
| 06.11.2025 | 3,00 | 3,00 | 2,92 | 2,92 | -0,17% | 37.555,00 |
| 05.11.2025 | 3,04 | 3,04 | 2,92 | 2,92 | -3,16% | 71.387,00 |
| 04.11.2025 | 3,14 | 3,14 | 3,00 | 3,02 | -3,07% | 79.524,00 |
| 03.11.2025 | 3,16 | 3,19 | 3,01 | 3,11 | -0,11% | 169.664,00 |
| 31.10.2025 | 3,11 | 3,16 | 3,07 | 3,11 | 6,59% | 179.864,00 |
| 30.10.2025 | 2,89 | 2,98 | 2,89 | 2,92 | 2,95% | 56.344,00 |
| 29.10.2025 | 2,78 | 2,84 | 2,70 | 2,84 | 4,37% | 114.079,00 |
| 28.10.2025 | 2,82 | 2,82 | 2,60 | 2,72 | -5,91% | 263.684,00 |
| 27.10.2025 | 3,11 | 3,11 | 2,85 | 2,89 | -3,03% | 122.024,00 |
| 24.10.2025 | 3,01 | 3,03 | 2,95 | 2,98 | -3,78% | 92.372,00 |
| 23.10.2025 | 3,11 | 3,13 | 2,99 | 3,10 | 2,27% | 68.243,00 |
| 22.10.2025 | 3,17 | 3,20 | 2,98 | 3,03 | -2,16% | 182.274,00 |
| 21.10.2025 | 3,13 | 3,15 | 3,01 | 3,10 | -1,75% | 111.545,00 |
| 20.10.2025 | 3,04 | 3,21 | 3,03 | 3,15 | 6,08% | 247.136,00 |
| 17.10.2025 | 3,05 | 3,16 | 2,81 | 2,97 | -4,62% | 505.955,00 |
| 16.10.2025 | 3,26 | 3,33 | 3,06 | 3,11 | -4,56% | 324.103,00 |
| 15.10.2025 | 3,45 | 3,47 | 3,20 | 3,26 | -0,86% | 557.995,00 |
| 14.10.2025 | 3,18 | 3,29 | 3,04 | 3,29 | 13,11% | 549.604,00 |
| 13.10.2025 | 2,99 | 3,00 | 2,81 | 2,91 | -4,19% | 468.564,00 |
| 10.10.2025 | 3,21 | 3,21 | 2,96 | 3,04 | -5,37% | 622.469,00 |
| 09.10.2025 | 3,25 | 3,35 | 3,21 | 3,21 | -0,57% | 273.242,00 |
| 08.10.2025 | 3,28 | 3,39 | 3,12 | 3,23 | -2,67% | 408.383,00 |
| 07.10.2025 | 3,16 | 3,34 | 3,12 | 3,32 | 7,95% | 642.598,00 |
| 06.10.2025 | 3,03 | 3,09 | 2,99 | 3,07 | 6,25% | 191.914,00 |
| 03.10.2025 | 2,85 | 2,91 | 2,84 | 2,89 | 6,73% | 166.186,00 |
| 02.10.2025 | 2,75 | 2,78 | 2,64 | 2,71 | 2,79% | 258.628,00 |
| 01.10.2025 | 2,68 | 2,68 | 2,40 | 2,64 | -5,52% | 515.710,00 |
| 30.09.2025 | 2,78 | 2,84 | 2,68 | 2,79 | -0,18% | 382.722,00 |
| 29.09.2025 | 2,59 | 2,86 | 2,58 | 2,79 | 6,71% | 582.318,00 |
| 26.09.2025 | 2,68 | 2,77 | 2,52 | 2,62 | 15,75% | 1.022.298,00 |
| 25.09.2025 | 2,34 | 2,34 | 2,26 | 2,26 | -3,43% | 90.333,00 |
| 24.09.2025 | 2,35 | 2,39 | 2,30 | 2,34 | 3,70% | 171.710,00 |
| 23.09.2025 | 2,19 | 2,26 | 2,19 | 2,26 | 4,41% | 112.133,00 |
| 22.09.2025 | 2,15 | 2,24 | 2,09 | 2,16 | -2,05% | 200.109,00 |
| 19.09.2025 | 2,21 | 2,31 | 2,19 | 2,21 | -7,63% | 419.310,00 |
| 18.09.2025 | 2,17 | 2,43 | 2,15 | 2,39 | 15,80% | 767.783,00 |
| 17.09.2025 | 2,10 | 2,10 | 2,02 | 2,07 | 6,29% | 217.622,00 |
| 16.09.2025 | 2,02 | 2,02 | 1,93 | 1,94 | 1,40% | 195.968,00 |