1,543€
-2,87%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,57 | 1,59 | 1,56 | 1,58 | 4,51% | 135.379,00 |
| 30.07.2026 | 1,52 | 1,54 | 1,50 | 1,51 | -4,35% | 358.237,00 |
| 29.07.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -1,99% | 52.984,00 |
| 28.07.2026 | 1,57 | 1,62 | 1,57 | 1,61 | -2,72% | 148.831,00 |
| 27.07.2026 | 1,63 | 1,65 | 1,62 | 1,65 | 0,58% | 36.302,00 |
| 23.07.2026 | 1,64 | 1,66 | 1,64 | 1,64 | 0,86% | 6.910,00 |
| 22.07.2026 | 1,62 | 1,64 | 1,61 | 1,63 | -2,13% | 80.000,00 |
| 17.07.2026 | 1,66 | 1,67 | 1,64 | 1,67 | -3,14% | 118.065,00 |
| 16.07.2026 | 1,70 | 1,73 | 1,69 | 1,72 | -2,77% | 111.014,00 |
| 15.07.2026 | 1,75 | 1,77 | 1,71 | 1,77 | 3,94% | 337.217,00 |
| 14.07.2026 | 1,69 | 1,72 | 1,67 | 1,70 | 0,71% | 251.991,00 |
| 13.07.2026 | 1,67 | 1,70 | 1,65 | 1,69 | -4,22% | 187.908,00 |
| 10.07.2026 | 1,74 | 1,77 | 1,73 | 1,76 | -0,23% | 98.542,00 |
| 09.07.2026 | 1,76 | 1,78 | 1,73 | 1,77 | -1,34% | 94.887,00 |
| 08.07.2026 | 1,81 | 1,82 | 1,77 | 1,79 | -1,08% | 160.479,00 |
| 07.07.2026 | 1,83 | 1,85 | 1,81 | 1,81 | -2,45% | 156.080,00 |
| 06.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,83% | 12.026,00 |
| 03.07.2026 | 1,87 | 1,90 | 1,85 | 1,87 | 0,46% | 102.401,00 |
| 02.07.2026 | 1,85 | 1,89 | 1,84 | 1,86 | -0,85% | 148.747,00 |
| 01.07.2026 | 1,89 | 1,90 | 1,86 | 1,88 | 0,99% | 10.792,00 |
| 30.06.2026 | 1,86 | 1,86 | 1,84 | 1,86 | 2,14% | 162.632,00 |
| 29.06.2026 | 1,84 | 1,86 | 1,81 | 1,82 | -2,93% | 179.956,00 |
| 26.06.2026 | 1,82 | 1,88 | 1,81 | 1,88 | -1,21% | 237.000,00 |
| 25.06.2026 | 1,89 | 1,90 | 1,89 | 1,90 | -3,89% | 77.551,00 |
| 24.06.2026 | 1,98 | 1,99 | 1,97 | 1,98 | -0,25% | 8.797,00 |
| 23.06.2026 | 1,93 | 1,99 | 1,93 | 1,98 | -3,97% | 113.801,00 |
| 19.06.2026 | 2,04 | 2,08 | 2,00 | 2,06 | 0,39% | 82.067,00 |
| 18.06.2026 | 2,03 | 2,06 | 2,03 | 2,06 | -2,97% | 60.999,00 |
| 17.06.2026 | 2,13 | 2,14 | 2,10 | 2,12 | -0,33% | 10.033,00 |
| 16.06.2026 | 2,13 | 2,14 | 2,12 | 2,13 | 4,78% | 5.334,00 |
| 12.06.2026 | 2,03 | 2,06 | 2,01 | 2,03 | 2,60% | 81.409,00 |
| 11.06.2026 | 1,96 | 1,98 | 1,95 | 1,98 | 3,10% | 21.938,00 |
| 10.06.2026 | 1,93 | 1,95 | 1,91 | 1,92 | -5,80% | 228.190,00 |
| 09.06.2026 | 1,98 | 2,05 | 1,98 | 2,04 | -3,92% | 350.467,00 |
| 08.06.2026 | 2,12 | 2,16 | 2,11 | 2,12 | -2,93% | 166.156,00 |
| 05.06.2026 | 2,09 | 2,19 | 2,09 | 2,18 | -1,36% | 281.399,00 |
| 04.06.2026 | 2,18 | 2,22 | 2,17 | 2,21 | -7,56% | 99.447,00 |
| 03.06.2026 | 2,38 | 2,41 | 2,38 | 2,39 | -3,74% | 53.838,00 |
| 02.06.2026 | 2,51 | 2,52 | 2,48 | 2,49 | -0,52% | 11.976,00 |
| 01.06.2026 | 2,54 | 2,55 | 2,42 | 2,50 | 3,43% | 313.216,00 |
| 29.05.2026 | 2,44 | 2,45 | 2,42 | 2,42 | 8,82% | 69.386,00 |
| 28.05.2026 | 2,23 | 2,24 | 2,20 | 2,22 | 1,32% | 33.727,00 |
| 26.05.2026 | 2,20 | 2,20 | 2,19 | 2,19 | -1,48% | 5.258,00 |
| 25.05.2026 | 2,21 | 2,24 | 2,18 | 2,23 | 2,87% | 53.624,00 |
| 22.05.2026 | 2,14 | 2,18 | 2,14 | 2,16 | -0,69% | 48.956,00 |
| 21.05.2026 | 2,13 | 2,20 | 2,12 | 2,18 | 1,78% | 73.764,00 |
| 19.05.2026 | 2,10 | 2,16 | 2,10 | 2,14 | -3,86% | 150.144,00 |
| 18.05.2026 | 2,17 | 2,30 | 2,16 | 2,23 | -1,59% | 120.646,00 |
| 15.05.2026 | 2,23 | 2,30 | 2,22 | 2,26 | -0,62% | 66.808,00 |
| 14.05.2026 | 2,28 | 2,29 | 2,26 | 2,28 | -1,26% | 1.150,00 |
| 13.05.2026 | 2,32 | 2,34 | 2,30 | 2,31 | -1,12% | 19.266,00 |
| 11.05.2026 | 2,31 | 2,35 | 2,29 | 2,33 | 0,95% | 73.772,00 |
| 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 |