3,216€
3,54%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 2,14 | 2,22 | 2,12 | 2,21 | 1,33% | 116.629,00 |
| 13.06.2025 | 2,14 | 2,22 | 2,13 | 2,18 | -4,26% | 268.410,00 |
| 12.06.2025 | 2,23 | 2,30 | 2,20 | 2,28 | -4,41% | 117.470,00 |
| 11.06.2025 | 2,36 | 2,40 | 2,34 | 2,38 | -0,79% | 65.133,00 |
| 10.06.2025 | 2,48 | 2,50 | 2,37 | 2,40 | -1,80% | 94.322,00 |
| 09.06.2025 | 2,42 | 2,44 | 2,39 | 2,44 | 0,87% | 17.445,00 |
| 06.06.2025 | 2,41 | 2,45 | 2,39 | 2,42 | 3,86% | 77.232,00 |
| 05.06.2025 | 2,35 | 2,38 | 2,31 | 2,33 | 5,00% | 59.453,00 |
| 04.06.2025 | 2,20 | 2,22 | 2,17 | 2,22 | 0,27% | 48.870,00 |
| 03.06.2025 | 2,16 | 2,23 | 2,13 | 2,22 | 3,70% | 58.859,00 |
| 02.06.2025 | 2,15 | 2,22 | 2,12 | 2,14 | -5,19% | 174.837,00 |
| 30.05.2025 | 2,18 | 2,36 | 2,18 | 2,25 | -2,00% | 104.808,00 |
| 29.05.2025 | 2,32 | 2,33 | 2,30 | 2,30 | -1,12% | 34.954,00 |
| 28.05.2025 | 2,34 | 2,37 | 2,30 | 2,33 | -0,64% | 64.708,00 |
| 27.05.2025 | 2,33 | 2,45 | 2,30 | 2,34 | -0,76% | 99.203,00 |
| 26.05.2025 | 2,36 | 2,38 | 2,30 | 2,36 | 0,17% | 43.678,00 |
| 23.05.2025 | 2,44 | 2,47 | 2,28 | 2,35 | -3,09% | 43.347,00 |
| 22.05.2025 | 2,35 | 2,48 | 2,33 | 2,43 | 4,25% | 111.909,00 |
| 21.05.2025 | 2,42 | 2,45 | 2,25 | 2,33 | -6,31% | 139.275,00 |
| 20.05.2025 | 2,47 | 2,53 | 2,45 | 2,49 | -1,50% | 59.469,00 |
| 19.05.2025 | 2,48 | 2,55 | 2,46 | 2,53 | -1,41% | 65.503,00 |
| 16.05.2025 | 2,63 | 2,64 | 2,56 | 2,56 | -0,08% | 78.931,00 |
| 15.05.2025 | 2,56 | 2,59 | 2,45 | 2,56 | -1,42% | 90.489,00 |
| 14.05.2025 | 2,65 | 2,65 | 2,58 | 2,60 | -0,31% | 57.152,00 |
| 13.05.2025 | 2,64 | 2,68 | 2,59 | 2,61 | -1,17% | 60.497,00 |
| 12.05.2025 | 2,66 | 2,67 | 2,60 | 2,64 | 1,97% | 92.367,00 |
| 09.05.2025 | 2,60 | 2,60 | 2,55 | 2,59 | 0,00% | 53.686,00 |