2,556€
-7,56%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,58 | 2,60 | 2,53 | 2,56 | -7,56% | 20.912,00 |
| 02.04.2025 | 2,78 | 2,85 | 2,72 | 2,77 | -6,40% | 267.971,00 |
| 01.04.2025 | 2,98 | 3,05 | 2,93 | 2,95 | -0,57% | 59.718,00 |
| 31.03.2025 | 2,95 | 3,06 | 2,95 | 2,97 | 1,64% | 69.755,00 |
| 28.03.2025 | 2,97 | 3,01 | 2,80 | 2,92 | 4,17% | 148.212,00 |
| 27.03.2025 | 2,90 | 3,12 | 2,78 | 2,81 | -4,00% | 269.974,00 |
| 26.03.2025 | 3,15 | 3,28 | 2,82 | 2,92 | -7,27% | 467.127,00 |
| 25.03.2025 | 2,78 | 3,30 | 2,78 | 3,15 | 13,06% | 498.704,00 |
| 24.03.2025 | 2,82 | 2,84 | 2,73 | 2,79 | -5,11% | 120.746,00 |
| 21.03.2025 | 3,02 | 3,16 | 2,86 | 2,94 | 0,48% | 290.951,00 |
| 20.03.2025 | 2,88 | 2,94 | 2,81 | 2,92 | 5,14% | 177.143,00 |
| 19.03.2025 | 2,80 | 2,83 | 2,70 | 2,78 | 8,04% | 125.336,00 |
| 18.03.2025 | 2,69 | 2,69 | 2,55 | 2,57 | 1,42% | 51.762,00 |
| 17.03.2025 | 2,60 | 2,65 | 2,52 | 2,54 | 5,71% | 115.120,00 |
| 14.03.2025 | 2,47 | 2,51 | 2,32 | 2,40 | -6,10% | 152.527,00 |
| 13.03.2025 | 2,52 | 2,65 | 2,51 | 2,56 | 3,94% | 139.078,00 |
| 12.03.2025 | 2,45 | 2,49 | 2,43 | 2,46 | 4,41% | 26.760,00 |
| 11.03.2025 | 2,40 | 2,44 | 2,33 | 2,36 | 2,17% | 58.699,00 |
| 10.03.2025 | 2,28 | 2,32 | 2,27 | 2,31 | -2,62% | 68.707,00 |
| 07.03.2025 | 2,32 | 2,38 | 2,29 | 2,37 | -0,17% | 74.728,00 |
| 06.03.2025 | 2,28 | 2,39 | 2,25 | 2,37 | -2,47% | 79.398,00 |
| 05.03.2025 | 2,47 | 2,50 | 2,40 | 2,43 | 4,24% | 101.127,00 |
| 04.03.2025 | 2,26 | 2,34 | 2,23 | 2,33 | -0,89% | 138.244,00 |
| 03.03.2025 | 2,30 | 2,36 | 2,29 | 2,35 | 1,68% | 74.797,00 |
| 28.02.2025 | 2,28 | 2,32 | 2,25 | 2,32 | -3,90% | 123.684,00 |
| 27.02.2025 | 2,42 | 2,47 | 2,40 | 2,41 | -2,98% | 78.273,00 |
| 26.02.2025 | 2,32 | 2,52 | 2,32 | 2,48 | 7,68% | 119.909,00 |
| 25.02.2025 | 2,43 | 2,44 | 2,24 | 2,31 | -8,38% | 255.558,00 |
| 24.02.2025 | 2,51 | 2,53 | 2,46 | 2,52 | -0,94% | 50.187,00 |
| 21.02.2025 | 2,58 | 2,60 | 2,49 | 2,54 | -3,09% | 56.494,00 |
| 20.02.2025 | 2,62 | 2,64 | 2,60 | 2,62 | 0,54% | 128.270,00 |
| 19.02.2025 | 2,60 | 2,63 | 2,53 | 2,61 | -0,27% | 153.623,00 |
| 18.02.2025 | 2,59 | 2,63 | 2,55 | 2,62 | -2,79% | 98.996,00 |
| 17.02.2025 | 2,65 | 2,74 | 2,57 | 2,69 | 7,30% | 163.761,00 |
| 14.02.2025 | 2,46 | 2,52 | 2,40 | 2,51 | -2,49% | 272.727,00 |
| 13.02.2025 | 2,42 | 2,58 | 2,42 | 2,57 | 6,06% | 100.997,00 |
| 12.02.2025 | 2,47 | 2,49 | 2,39 | 2,42 | -4,45% | 97.147,00 |
| 11.02.2025 | 2,54 | 2,57 | 2,51 | 2,54 | -3,57% | 83.275,00 |
| 10.02.2025 | 2,60 | 2,65 | 2,59 | 2,63 | 1,98% | 78.832,00 |
| 07.02.2025 | 2,53 | 2,61 | 2,53 | 2,58 | 2,38% | 191.085,00 |
| 06.02.2025 | 2,51 | 2,56 | 2,50 | 2,52 | -2,51% | 106.842,00 |
| 05.02.2025 | 2,56 | 2,64 | 2,53 | 2,59 | 2,09% | 147.494,00 |
| 04.02.2025 | 2,54 | 2,56 | 2,50 | 2,53 | -3,21% | 82.744,00 |
| 03.02.2025 | 2,54 | 2,62 | 2,43 | 2,62 | -4,60% | 257.502,00 |
| 31.01.2025 | 2,78 | 2,79 | 2,67 | 2,74 | -2,14% | 158.409,00 |
| 30.01.2025 | 2,86 | 2,87 | 2,76 | 2,80 | -3,88% | 128.143,00 |
| 29.01.2025 | 2,95 | 2,98 | 2,90 | 2,92 | -1,49% | 63.223,00 |
| 28.01.2025 | 2,83 | 2,97 | 2,82 | 2,96 | 2,35% | 218.659,00 |
| 27.01.2025 | 3,21 | 3,22 | 2,70 | 2,89 | -10,63% | 271.178,00 |
| 24.01.2025 | 3,17 | 3,25 | 3,17 | 3,24 | -1,22% | 325.902,00 |
| 23.01.2025 | 3,24 | 3,34 | 3,22 | 3,28 | -4,18% | 152.485,00 |
| 22.01.2025 | 3,42 | 3,48 | 3,38 | 3,42 | 1,00% | 47.449,00 |
| 21.01.2025 | 3,41 | 3,41 | 3,35 | 3,38 | -2,87% | 36.637,00 |
| 20.01.2025 | 3,48 | 3,53 | 3,44 | 3,48 | -2,52% | 84.872,00 |
| 17.01.2025 | 3,64 | 3,64 | 3,52 | 3,57 | -1,41% | 126.638,00 |
| 16.01.2025 | 3,64 | 3,68 | 3,60 | 3,63 | -3,13% | 38.754,00 |
| 15.01.2025 | 3,75 | 3,76 | 3,68 | 3,74 | 1,55% | 102.017,00 |
| 14.01.2025 | 3,69 | 3,72 | 3,60 | 3,69 | -0,81% | 117.152,00 |
| 13.01.2025 | 3,72 | 3,83 | 3,66 | 3,72 | 2,82% | 130.941,00 |
| 10.01.2025 | 3,57 | 3,72 | 3,56 | 3,61 | 2,09% | 213.681,00 |
| 09.01.2025 | 3,49 | 3,64 | 3,49 | 3,54 | 6,72% | 237.663,00 |
| 08.01.2025 | 3,36 | 3,37 | 3,28 | 3,32 | 1,72% | 86.077,00 |
| 07.01.2025 | 3,31 | 3,31 | 3,22 | 3,26 | -0,12% | 38.596,00 |
| 06.01.2025 | 3,23 | 3,30 | 3,20 | 3,26 | -3,15% | 93.935,00 |
| 03.01.2025 | 3,30 | 3,38 | 3,27 | 3,37 | 0,72% | 80.343,00 |
| 02.01.2025 | 3,30 | 3,36 | 3,28 | 3,35 | 0,69% | 85.111,00 |
| 30.12.2024 | 3,30 | 3,37 | 3,25 | 3,32 | -0,63% | 73.005,00 |
| 27.12.2024 | 3,37 | 3,40 | 3,33 | 3,34 | -1,91% | 60.513,00 |
| 23.12.2024 | 3,39 | 3,45 | 3,35 | 3,41 | 5,05% | 109.192,00 |
| 20.12.2024 | 3,23 | 3,28 | 3,14 | 3,25 | -5,12% | 217.972,00 |
| 19.12.2024 | 3,37 | 3,46 | 3,37 | 3,42 | -4,36% | 119.317,00 |
| 18.12.2024 | 3,59 | 3,68 | 3,55 | 3,58 | 3,03% | 98.999,00 |
| 17.12.2024 | 3,52 | 3,52 | 3,36 | 3,47 | -2,28% | 291.470,00 |
| 16.12.2024 | 3,63 | 3,65 | 3,49 | 3,55 | -3,24% | 259.840,00 |
| 13.12.2024 | 3,60 | 3,74 | 3,57 | 3,67 | -10,75% | 383.444,00 |
| 10.12.2024 | 4,04 | 4,20 | 4,02 | 4,11 | 4,21% | 283.925,00 |
| 09.12.2024 | 3,82 | 4,07 | 3,80 | 3,95 | 4,22% | 412.379,00 |
| 06.12.2024 | 3,63 | 3,79 | 3,54 | 3,79 | 4,61% | 237.712,00 |
| 05.12.2024 | 3,82 | 3,82 | 3,60 | 3,62 | -5,51% | 381.549,00 |
| 04.12.2024 | 3,89 | 3,90 | 3,80 | 3,83 | -3,40% | 124.269,00 |
| 03.12.2024 | 3,96 | 3,98 | 3,90 | 3,97 | -1,56% | 89.622,00 |
| 02.12.2024 | 4,07 | 4,27 | 3,85 | 4,03 | -7,12% | 504.788,00 |
| 29.11.2024 | 4,39 | 4,50 | 4,31 | 4,34 | -6,29% | 148.903,00 |
| 28.11.2024 | 4,36 | 4,67 | 4,36 | 4,63 | 6,66% | 405.914,00 |
| 27.11.2024 | 4,40 | 4,40 | 4,21 | 4,34 | -9,00% | 475.921,00 |
| 26.11.2024 | 5,12 | 5,12 | 4,65 | 4,77 | -6,49% | 634.944,00 |
| 25.11.2024 | 4,81 | 5,17 | 4,80 | 5,10 | 11,99% | 866.392,00 |
| 22.11.2024 | 4,31 | 4,58 | 4,31 | 4,55 | 7,53% | 473.683,00 |
| 21.11.2024 | 4,10 | 4,26 | 4,05 | 4,24 | 6,94% | 318.097,00 |
| 20.11.2024 | 3,84 | 4,08 | 3,76 | 3,96 | 3,15% | 209.901,00 |
| 19.11.2024 | 3,90 | 4,00 | 3,81 | 3,84 | -2,34% | 104.719,00 |
| 18.11.2024 | 3,92 | 3,99 | 3,89 | 3,93 | 3,75% | 122.693,00 |
| 15.11.2024 | 3,83 | 3,86 | 3,73 | 3,79 | -1,48% | 90.881,00 |
| 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 |