1,910€
3,47%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,86 | 1,92 | 1,85 | 1,91 | 3,47% | 57.731,00 |
| 23.04.2024 | 1,83 | 1,86 | 1,82 | 1,85 | 0,87% | 37.722,00 |
| 22.04.2024 | 1,81 | 1,84 | 1,81 | 1,83 | -1,08% | 25.057,00 |
| 19.04.2024 | 1,84 | 1,87 | 1,76 | 1,85 | 0,38% | 172.765,00 |
| 18.04.2024 | 1,87 | 1,92 | 1,84 | 1,84 | -3,15% | 79.723,00 |
| 17.04.2024 | 1,90 | 1,92 | 1,89 | 1,90 | 0,42% | 40.117,00 |
| 16.04.2024 | 1,86 | 1,90 | 1,82 | 1,90 | -6,33% | 162.016,00 |
| 15.04.2024 | 2,06 | 2,17 | 2,01 | 2,02 | 2,93% | 139.327,00 |
| 12.04.2024 | 2,09 | 2,10 | 1,95 | 1,97 | -7,90% | 289.014,00 |
| 11.04.2024 | 2,15 | 2,18 | 2,05 | 2,13 | 24,90% | 496.328,00 |
| 10.04.2024 | 1,76 | 1,78 | 1,70 | 1,71 | 11,70% | 80.148,00 |
| 09.04.2024 | 1,55 | 1,56 | 1,52 | 1,53 | -2,92% | 53.259,00 |
| 08.04.2024 | 1,55 | 1,59 | 1,55 | 1,58 | 2,11% | 48.274,00 |
| 05.04.2024 | 1,56 | 1,58 | 1,52 | 1,54 | -7,69% | 182.635,00 |
| 04.04.2024 | 1,68 | 1,69 | 1,66 | 1,67 | -0,21% | 22.139,00 |
| 03.04.2024 | 1,69 | 1,70 | 1,65 | 1,68 | -0,92% | 71.924,00 |
| 02.04.2024 | 1,73 | 1,74 | 1,68 | 1,69 | -2,28% | 49.894,00 |
| 28.03.2024 | 1,77 | 1,77 | 1,71 | 1,73 | -3,20% | 34.665,00 |
| 27.03.2024 | 1,77 | 1,80 | 1,74 | 1,79 | 0,10% | 28.653,00 |
| 26.03.2024 | 1,77 | 1,80 | 1,77 | 1,79 | 3,93% | 89.479,00 |
| 25.03.2024 | 1,71 | 1,73 | 1,69 | 1,72 | 0,97% | 64.935,00 |
| 22.03.2024 | 1,70 | 1,71 | 1,67 | 1,70 | 0,16% | 57.277,00 |
| 21.03.2024 | 1,78 | 1,78 | 1,67 | 1,70 | -9,16% | 295.381,00 |
| 20.03.2024 | 1,68 | 1,95 | 1,66 | 1,87 | 10,65% | 145.590,00 |
| 19.03.2024 | 1,72 | 1,82 | 1,64 | 1,69 | -2,65% | 377.785,00 |
| 18.03.2024 | 1,92 | 1,95 | 1,70 | 1,74 | -10,75% | 441.433,00 |
| 15.03.2024 | 2,10 | 2,13 | 1,86 | 1,95 | -12,43% | 592.881,00 |
| 14.03.2024 | 2,10 | 2,26 | 2,09 | 2,22 | 11,08% | 657.701,00 |
| 13.03.2024 | 1,80 | 2,12 | 1,80 | 2,00 | 9,55% | 895.697,00 |
| 12.03.2024 | 1,73 | 1,84 | 1,72 | 1,83 | 9,89% | 269.192,00 |
| 11.03.2024 | 1,66 | 1,69 | 1,65 | 1,66 | 0,27% | 126.953,00 |
| 08.03.2024 | 1,61 | 1,68 | 1,61 | 1,66 | 3,77% | 150.772,00 |
| 07.03.2024 | 1,59 | 1,61 | 1,57 | 1,60 | 2,19% | 128.209,00 |
| 06.03.2024 | 1,52 | 1,58 | 1,50 | 1,56 | 4,81% | 145.862,00 |
| 05.03.2024 | 1,53 | 1,54 | 1,49 | 1,49 | -5,14% | 91.346,00 |
| 04.03.2024 | 1,54 | 1,59 | 1,54 | 1,57 | 2,51% | 141.549,00 |
| 01.03.2024 | 1,54 | 1,59 | 1,51 | 1,53 | 8,32% | 204.089,00 |
| 29.02.2024 | 1,38 | 1,43 | 1,38 | 1,41 | -3,69% | 106.384,00 |
| 28.02.2024 | 1,44 | 1,49 | 1,43 | 1,47 | 6,41% | 124.918,00 |
| 27.02.2024 | 1,35 | 1,39 | 1,34 | 1,38 | -4,13% | 96.622,00 |
| 26.02.2024 | 1,40 | 1,47 | 1,35 | 1,44 | 9,86% | 269.393,00 |
| 23.02.2024 | 1,30 | 1,33 | 1,29 | 1,31 | -5,77% | 118.301,00 |
| 22.02.2024 | 1,25 | 1,43 | 1,24 | 1,39 | 12,09% | 256.063,00 |
| 21.02.2024 | 1,26 | 1,28 | 1,23 | 1,24 | -0,68% | 36.099,00 |
| 20.02.2024 | 1,26 | 1,28 | 1,25 | 1,25 | -0,44% | 8.261,00 |
| 19.02.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 1,13% | 16.303,00 |
| 16.02.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -1,76% | 58.155,00 |
| 15.02.2024 | 1,26 | 1,26 | 1,25 | 1,26 | 0,34% | 27.524,00 |
| 14.02.2024 | 1,21 | 1,27 | 1,21 | 1,26 | 4,96% | 58.295,00 |
| 13.02.2024 | 1,23 | 1,24 | 1,19 | 1,20 | -3,52% | 108.582,00 |
| 12.02.2024 | 1,26 | 1,26 | 1,23 | 1,24 | -2,34% | 31.334,00 |
| 09.02.2024 | 1,28 | 1,28 | 1,24 | 1,27 | 0,47% | 45.132,00 |
| 08.02.2024 | 1,27 | 1,30 | 1,27 | 1,27 | 1,75% | 24.356,00 |
| 07.02.2024 | 1,24 | 1,26 | 1,22 | 1,25 | 1,10% | 46.182,00 |
| 06.02.2024 | 1,25 | 1,25 | 1,21 | 1,23 | 1,09% | 79.349,00 |
| 05.02.2024 | 1,23 | 1,24 | 1,20 | 1,22 | -4,00% | 117.547,00 |
| 02.02.2024 | 1,26 | 1,28 | 1,26 | 1,27 | 0,20% | 26.757,00 |
| 01.02.2024 | 1,27 | 1,28 | 1,26 | 1,27 | -3,04% | 55.739,00 |
| 31.01.2024 | 1,32 | 1,32 | 1,29 | 1,31 | -2,74% | 34.606,00 |
| 30.01.2024 | 1,34 | 1,36 | 1,32 | 1,34 | 1,88% | 75.006,00 |
| 29.01.2024 | 1,31 | 1,33 | 1,29 | 1,32 | 1,19% | 47.033,00 |
| 26.01.2024 | 1,32 | 1,33 | 1,28 | 1,30 | 0,58% | 42.205,00 |
| 25.01.2024 | 1,31 | 1,31 | 1,27 | 1,30 | -0,63% | 47.013,00 |
| 24.01.2024 | 1,29 | 1,31 | 1,28 | 1,30 | 5,27% | 73.996,00 |
| 23.01.2024 | 1,23 | 1,26 | 1,22 | 1,24 | 1,79% | 98.161,00 |
| 22.01.2024 | 1,25 | 1,25 | 1,20 | 1,22 | -4,10% | 149.352,00 |
| 19.01.2024 | 1,27 | 1,28 | 1,26 | 1,27 | -0,88% | 36.554,00 |
| 18.01.2024 | 1,31 | 1,31 | 1,27 | 1,28 | -0,85% | 70.462,00 |
| 17.01.2024 | 1,30 | 1,32 | 1,28 | 1,29 | 0,27% | 82.543,00 |
| 16.01.2024 | 1,31 | 1,32 | 1,29 | 1,29 | -2,66% | 63.295,00 |
| 15.01.2024 | 1,34 | 1,35 | 1,32 | 1,32 | -2,02% | 112.793,00 |
| 12.01.2024 | 1,34 | 1,36 | 1,34 | 1,35 | -0,81% | 165.386,00 |
| 11.01.2024 | 1,39 | 1,40 | 1,35 | 1,36 | -4,17% | 112.427,00 |
| 10.01.2024 | 1,41 | 1,44 | 1,41 | 1,42 | -2,41% | 55.337,00 |
| 09.01.2024 | 1,47 | 1,47 | 1,41 | 1,46 | -3,61% | 66.321,00 |
| 08.01.2024 | 1,51 | 1,52 | 1,48 | 1,51 | -1,53% | 63.292,00 |
| 05.01.2024 | 1,52 | 1,54 | 1,51 | 1,53 | -3,17% | 60.963,00 |
| 04.01.2024 | 1,56 | 1,61 | 1,56 | 1,58 | -2,09% | 82.494,00 |
| 03.01.2024 | 1,58 | 1,64 | 1,52 | 1,62 | -9,14% | 167.942,00 |
| 02.01.2024 | 1,76 | 1,80 | 1,76 | 1,78 | -1,14% | 139.591,00 |
| 29.12.2023 | 1,76 | 1,82 | 1,74 | 1,80 | 4,51% | 106.898,00 |
| 28.12.2023 | 1,74 | 1,74 | 1,70 | 1,72 | -0,03% | 84.152,00 |
| 27.12.2023 | 1,72 | 1,75 | 1,68 | 1,72 | 9,76% | 125.815,00 |
| 22.12.2023 | 1,58 | 1,59 | 1,53 | 1,57 | -1,10% | 93.211,00 |
| 21.12.2023 | 1,61 | 1,62 | 1,58 | 1,59 | -2,38% | 54.034,00 |
| 20.12.2023 | 1,65 | 1,66 | 1,61 | 1,63 | 0,26% | 82.655,00 |
| 19.12.2023 | 1,59 | 1,63 | 1,58 | 1,62 | 2,92% | 82.400,00 |
| 18.12.2023 | 1,59 | 1,62 | 1,56 | 1,58 | 3,33% | 174.813,00 |
| 15.12.2023 | 1,59 | 1,59 | 1,50 | 1,53 | 3,79% | 166.888,00 |
| 14.12.2023 | 1,43 | 1,50 | 1,40 | 1,47 | 11,37% | 161.737,00 |
| 13.12.2023 | 1,28 | 1,32 | 1,27 | 1,32 | -0,47% | 168.474,00 |
| 12.12.2023 | 1,32 | 1,34 | 1,30 | 1,33 | -2,77% | 95.061,00 |
| 11.12.2023 | 1,36 | 1,37 | 1,35 | 1,36 | -4,13% | 88.574,00 |
| 08.12.2023 | 1,39 | 1,42 | 1,38 | 1,42 | 6,86% | 106.146,00 |
| 07.12.2023 | 1,32 | 1,34 | 1,30 | 1,33 | -3,62% | 91.863,00 |
| 06.12.2023 | 1,37 | 1,39 | 1,35 | 1,38 | -1,69% | 96.429,00 |
| 05.12.2023 | 1,39 | 1,42 | 1,37 | 1,40 | -4,57% | 155.356,00 |
| 04.12.2023 | 1,45 | 1,47 | 1,44 | 1,47 | -3,03% | 107.294,00 |
| 01.12.2023 | 1,49 | 1,52 | 1,46 | 1,52 | -2,06% | 84.898,00 |
| 30.11.2023 | 1,59 | 1,59 | 1,51 | 1,55 | -7,77% | 137.079,00 |