2,095€
-2,74%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,07 | 2,11 | 2,05 | 2,10 | -2,74% | 24.197,00 |
| 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 |
| 08.05.2025 | 2,63 | 2,66 | 2,56 | 2,59 | 0,94% | 100.549,00 |
| 07.05.2025 | 2,65 | 2,67 | 2,52 | 2,56 | -0,08% | 191.599,00 |
| 06.05.2025 | 2,64 | 2,66 | 2,55 | 2,57 | 0,16% | 52.005,00 |
| 05.05.2025 | 2,59 | 2,66 | 2,55 | 2,56 | -2,92% | 93.527,00 |
| 02.05.2025 | 2,53 | 2,73 | 2,52 | 2,64 | -2,76% | 256.761,00 |
| 30.04.2025 | 2,68 | 2,73 | 2,66 | 2,71 | 5,81% | 33.866,00 |
| 29.04.2025 | 2,71 | 2,72 | 2,56 | 2,57 | -1,19% | 75.140,00 |
| 28.04.2025 | 2,64 | 2,66 | 2,55 | 2,60 | 0,08% | 87.078,00 |
| 25.04.2025 | 2,59 | 2,63 | 2,56 | 2,59 | 0,74% | 41.865,00 |
| 24.04.2025 | 2,62 | 2,69 | 2,52 | 2,58 | 0,74% | 149.585,00 |
| 23.04.2025 | 2,62 | 2,64 | 2,47 | 2,56 | 2,77% | 202.992,00 |
| 22.04.2025 | 2,44 | 2,50 | 2,41 | 2,49 | 2,30% | 47.768,00 |
| 17.04.2025 | 2,50 | 2,52 | 2,39 | 2,43 | 1,72% | 37.413,00 |
| 16.04.2025 | 2,38 | 2,51 | 2,36 | 2,39 | -5,20% | 61.564,00 |
| 15.04.2025 | 2,54 | 2,55 | 2,50 | 2,52 | 0,84% | 49.170,00 |
| 14.04.2025 | 2,47 | 2,58 | 2,40 | 2,50 | 3,09% | 123.992,00 |
| 11.04.2025 | 2,49 | 2,51 | 2,37 | 2,43 | 4,71% | 55.460,00 |
| 10.04.2025 | 2,44 | 2,46 | 2,31 | 2,32 | -6,46% | 132.771,00 |
| 09.04.2025 | 2,10 | 2,50 | 2,10 | 2,48 | 3,69% | 243.463,00 |
| 08.04.2025 | 2,41 | 2,51 | 2,34 | 2,39 | 2,05% | 267.529,00 |
| 07.04.2025 | 2,18 | 2,70 | 1,90 | 2,34 | 4,28% | 278.876,00 |
| 04.04.2025 | 2,36 | 2,39 | 2,11 | 2,24 | -10,53% | 253.332,00 |
| 03.04.2025 | 2,58 | 2,60 | 2,50 | 2,51 | -9,29% | 135.186,00 |
| 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 |