2,309€
-3,31%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,31 | 2,32 | 2,30 | 2,31 | -3,31% | 13.847,00 |
| 07.05.2026 | 2,36 | 2,40 | 2,34 | 2,39 | 1,27% | 14.575,00 |
| 06.05.2026 | 2,33 | 2,39 | 2,31 | 2,36 | 4,06% | 41.984,00 |
| 05.05.2026 | 2,25 | 2,28 | 2,23 | 2,27 | -3,74% | 102.717,00 |
| 04.05.2026 | 2,34 | 2,38 | 2,33 | 2,35 | -0,80% | 54.451,00 |
| 30.04.2026 | 2,38 | 2,39 | 2,37 | 2,37 | -1,45% | 9.383,00 |
| 29.04.2026 | 2,42 | 2,43 | 2,39 | 2,41 | 0,42% | 38.108,00 |
| 28.04.2026 | 2,37 | 2,42 | 2,37 | 2,40 | 2,83% | 23.368,00 |
| 27.04.2026 | 2,33 | 2,36 | 2,31 | 2,33 | 5,09% | 64.131,00 |
| 24.04.2026 | 2,22 | 2,25 | 2,20 | 2,22 | 0,63% | 133.713,00 |
| 23.04.2026 | 2,16 | 2,22 | 2,15 | 2,21 | -0,45% | 148.642,00 |
| 22.04.2026 | 2,22 | 2,23 | 2,18 | 2,22 | -2,94% | 47.057,00 |
| 21.04.2026 | 2,28 | 2,29 | 2,27 | 2,28 | 4,06% | 111.230,00 |
| 20.04.2026 | 2,15 | 2,23 | 2,13 | 2,19 | 1,72% | 391.655,00 |
| 17.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,08% | 7.571,00 |
| 16.04.2026 | 2,09 | 2,14 | 2,08 | 2,13 | 2,84% | 86.638,00 |
| 15.04.2026 | 2,07 | 2,09 | 2,05 | 2,07 | -4,69% | 57.329,00 |
| 14.04.2026 | 2,17 | 2,18 | 2,16 | 2,18 | -3,29% | 20.857,00 |
| 13.04.2026 | 2,23 | 2,25 | 2,20 | 2,25 | -0,97% | 83.189,00 |
| 10.04.2026 | 2,26 | 2,27 | 2,23 | 2,27 | 1,88% | 20.117,00 |
| 09.04.2026 | 2,26 | 2,26 | 2,23 | 2,23 | -0,31% | 71.376,00 |
| 08.04.2026 | 2,25 | 2,25 | 2,17 | 2,24 | 7,76% | 174.014,00 |
| 07.04.2026 | 2,07 | 2,09 | 2,05 | 2,08 | 4,87% | 66.465,00 |
| 02.04.2026 | 1,96 | 1,98 | 1,96 | 1,98 | -2,87% | 21.600,00 |
| 01.04.2026 | 2,02 | 2,04 | 2,02 | 2,04 | 5,65% | 26.734,00 |
| 31.03.2026 | 1,92 | 1,94 | 1,90 | 1,93 | -1,38% | 63.402,00 |
| 30.03.2026 | 1,99 | 2,02 | 1,95 | 1,96 | -0,58% | 126.297,00 |
| 27.03.2026 | 1,96 | 1,99 | 1,94 | 1,97 | 4,63% | 125.599,00 |
| 26.03.2026 | 1,93 | 1,94 | 1,86 | 1,88 | -7,27% | 162.314,00 |
| 25.03.2026 | 2,06 | 2,06 | 2,01 | 2,03 | 12,35% | 281.593,00 |
| 24.03.2026 | 1,81 | 1,81 | 1,80 | 1,81 | -2,43% | 19.218,00 |
| 23.03.2026 | 1,80 | 1,89 | 1,77 | 1,85 | 0,52% | 600.768,00 |
| 20.03.2026 | 1,89 | 1,90 | 1,84 | 1,84 | 2,14% | 164.017,00 |
| 19.03.2026 | 1,87 | 1,88 | 1,80 | 1,80 | -5,16% | 396.525,00 |
| 18.03.2026 | 1,91 | 1,95 | 1,88 | 1,90 | -2,41% | 427.710,00 |
| 17.03.2026 | 1,92 | 1,97 | 1,90 | 1,95 | 0,00% | 320.070,00 |
| 16.03.2026 | 1,93 | 2,01 | 1,91 | 1,95 | -5,81% | 915.689,00 |
| 13.03.2026 | 2,06 | 2,11 | 2,03 | 2,07 | -0,91% | 284.988,00 |
| 12.03.2026 | 2,07 | 2,12 | 2,02 | 2,09 | -1,97% | 368.029,00 |
| 11.03.2026 | 2,17 | 2,19 | 2,10 | 2,13 | -3,58% | 103.083,00 |
| 10.03.2026 | 2,16 | 2,22 | 2,14 | 2,21 | 2,75% | 166.006,00 |
| 09.03.2026 | 2,11 | 2,15 | 2,10 | 2,15 | -5,00% | 103.922,00 |
| 06.03.2026 | 2,23 | 2,31 | 2,10 | 2,26 | 3,67% | 155.716,00 |
| 05.03.2026 | 2,15 | 2,21 | 2,01 | 2,18 | -1,13% | 212.862,00 |
| 04.03.2026 | 2,10 | 2,21 | 2,03 | 2,21 | -1,03% | 341.730,00 |
| 03.03.2026 | 2,22 | 2,24 | 2,21 | 2,23 | -0,27% | 33.398,00 |
| 02.03.2026 | 2,23 | 2,25 | 2,22 | 2,24 | -1,11% | 50.441,00 |
| 27.02.2026 | 2,26 | 2,28 | 2,25 | 2,26 | -6,22% | 43.575,00 |
| 26.02.2026 | 2,44 | 2,44 | 2,38 | 2,41 | 1,09% | 173.399,00 |
| 25.02.2026 | 2,38 | 2,39 | 2,35 | 2,38 | 1,15% | 54.799,00 |
| 24.02.2026 | 2,36 | 2,36 | 2,34 | 2,36 | 1,59% | 11.866,00 |
| 23.02.2026 | 2,30 | 2,35 | 2,28 | 2,32 | 3,62% | 97.507,00 |
| 20.02.2026 | 2,24 | 2,27 | 2,23 | 2,24 | -3,91% | 208.781,00 |
| 19.02.2026 | 2,35 | 2,35 | 2,33 | 2,33 | 3,14% | 33.725,00 |
| 18.02.2026 | 2,28 | 2,28 | 2,25 | 2,26 | 3,34% | 7.152,00 |
| 17.02.2026 | 2,17 | 2,22 | 2,16 | 2,19 | -0,64% | 77.233,00 |
| 16.02.2026 | 2,17 | 2,21 | 2,15 | 2,20 | 1,29% | 71.411,00 |
| 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 | -0,40% | 47.828,00 |
| 11.02.2026 | 2,23 | 2,27 | 2,20 | 2,25 | 0,18% | 69.231,00 |
| 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 | 9,24% | 137.058,00 |
| 20.01.2026 | 2,41 | 2,45 | 2,35 | 2,44 | -0,33% | 151.963,00 |
| 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 | -0,15% | 73.077,00 |
| 12.01.2026 | 2,70 | 2,76 | 2,64 | 2,74 | 3,75% | 90.681,00 |
| 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 |