1,687€
-0,68%
Echtzeit-Aktienkurs VULCAN ENERGY RESOURCES
Bid:
Ask:
Aktienkurse zur VULCAN ENERGY RESOURCES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,53% | 10.053,00 |
| 25.08.2026 | 1,70 | 1,71 | 1,70 | 1,70 | -1,68% | 5.359,00 |
| 24.08.2026 | 1,73 | 1,74 | 1,71 | 1,73 | 2,22% | 17.564,00 |
| 21.08.2026 | 1,69 | 1,70 | 1,67 | 1,69 | -0,27% | 19.515,00 |
| 20.08.2026 | 1,68 | 1,71 | 1,67 | 1,69 | 1,13% | 88.993,00 |
| 19.08.2026 | 1,66 | 1,68 | 1,65 | 1,68 | -1,62% | 93.894,00 |
| 18.08.2026 | 1,70 | 1,71 | 1,70 | 1,70 | -5,44% | 144.913,00 |
| 17.08.2026 | 1,81 | 1,82 | 1,79 | 1,80 | 0,19% | 64.051,00 |
| 14.08.2026 | 1,79 | 1,81 | 1,78 | 1,80 | -0,69% | 77.174,00 |
| 13.08.2026 | 1,81 | 1,83 | 1,80 | 1,81 | -6,27% | 367.657,00 |
| 12.08.2026 | 1,91 | 1,96 | 1,90 | 1,93 | 2,63% | 236.537,00 |
| 11.08.2026 | 1,88 | 1,89 | 1,87 | 1,88 | 0,86% | 132.758,00 |
| 10.08.2026 | 1,82 | 1,88 | 1,81 | 1,87 | 2,78% | 488.821,00 |
| 07.08.2026 | 1,76 | 1,83 | 1,75 | 1,81 | 6,36% | 216.852,00 |
| 06.08.2026 | 1,67 | 1,75 | 1,67 | 1,71 | 1,64% | 454.801,00 |
| 05.08.2026 | 1,68 | 1,69 | 1,67 | 1,68 | -2,61% | 67.795,00 |
| 04.08.2026 | 1,67 | 1,72 | 1,65 | 1,72 | 4,14% | 102.892,00 |
| 03.08.2026 | 1,59 | 1,66 | 1,58 | 1,66 | 5,05% | 155.162,00 |
| 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 |