2,149€
-1,20%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,24 | 2,29 | 2,24 | 2,27 | -1,81% | 19.180,00 |
| 04.05.2026 | 2,34 | 2,36 | 2,31 | 2,32 | -3,74% | 37.126,00 |
| 30.04.2026 | 2,38 | 2,41 | 2,32 | 2,41 | 1,35% | 29.403,00 |
| 29.04.2026 | 2,42 | 2,43 | 2,35 | 2,37 | 0,08% | 57.420,00 |
| 28.04.2026 | 2,36 | 2,40 | 2,35 | 2,37 | 1,28% | 62.015,00 |
| 27.04.2026 | 2,33 | 2,40 | 2,31 | 2,34 | 5,98% | 66.102,00 |
| 24.04.2026 | 2,24 | 2,25 | 2,20 | 2,21 | 1,38% | 59.649,00 |
| 23.04.2026 | 2,16 | 2,22 | 2,16 | 2,18 | -3,63% | 86.946,00 |
| 22.04.2026 | 2,25 | 2,30 | 2,21 | 2,26 | -0,44% | 33.315,00 |
| 21.04.2026 | 2,30 | 2,30 | 2,27 | 2,27 | 3,56% | 57.983,00 |
| 20.04.2026 | 2,15 | 2,24 | 2,14 | 2,19 | 2,24% | 32.035,00 |
| 17.04.2026 | 2,15 | 2,18 | 2,13 | 2,15 | 0,00% | 43.478,00 |
| 16.04.2026 | 2,10 | 2,15 | 2,10 | 2,15 | 3,42% | 27.054,00 |
| 15.04.2026 | 2,05 | 2,12 | 2,05 | 2,07 | -4,73% | 41.362,00 |
| 14.04.2026 | 2,16 | 2,19 | 2,16 | 2,18 | -3,29% | 43.034,00 |
| 13.04.2026 | 2,23 | 2,26 | 2,20 | 2,25 | 1,95% | 18.167,00 |
| 10.04.2026 | 2,26 | 2,27 | 2,17 | 2,21 | -3,12% | 66.820,00 |
| 09.04.2026 | 2,27 | 2,28 | 2,21 | 2,28 | 2,89% | 52.248,00 |
| 08.04.2026 | 2,23 | 2,28 | 2,17 | 2,22 | 5,93% | 70.187,00 |
| 07.04.2026 | 2,07 | 2,09 | 2,05 | 2,09 | 3,36% | 46.504,00 |
| 02.04.2026 | 1,97 | 2,03 | 1,96 | 2,02 | -1,27% | 28.604,00 |
| 01.04.2026 | 2,04 | 2,06 | 2,03 | 2,05 | 6,39% | 50.086,00 |
| 31.03.2026 | 1,92 | 1,96 | 1,92 | 1,93 | -2,38% | 30.940,00 |
| 30.03.2026 | 1,97 | 2,00 | 1,96 | 1,97 | 1,39% | 20.756,00 |
| 27.03.2026 | 1,95 | 1,97 | 1,93 | 1,95 | 2,91% | 25.330,00 |
| 26.03.2026 | 1,92 | 1,94 | 1,88 | 1,89 | -6,57% | 82.340,00 |
| 25.03.2026 | 2,05 | 2,07 | 2,02 | 2,02 | 12,32% | 73.482,00 |
| 24.03.2026 | 1,80 | 1,82 | 1,78 | 1,80 | -0,17% | 23.770,00 |
| 23.03.2026 | 1,82 | 1,90 | 1,77 | 1,81 | 0,22% | 100.096,00 |
| 20.03.2026 | 1,87 | 1,90 | 1,80 | 1,80 | -0,72% | 43.389,00 |
| 19.03.2026 | 1,86 | 1,87 | 1,80 | 1,81 | -4,78% | 84.233,00 |
| 18.03.2026 | 1,92 | 1,94 | 1,88 | 1,91 | -1,80% | 110.901,00 |
| 17.03.2026 | 1,92 | 1,98 | 1,91 | 1,94 | 0,47% | 107.318,00 |
| 16.03.2026 | 1,94 | 2,01 | 1,90 | 1,93 | -7,03% | 124.314,00 |
| 13.03.2026 | 2,08 | 2,11 | 2,03 | 2,08 | -1,14% | 56.477,00 |
| 12.03.2026 | 2,07 | 2,12 | 2,01 | 2,10 | -1,36% | 67.152,00 |
| 11.03.2026 | 2,17 | 2,18 | 2,13 | 2,13 | -4,18% | 23.161,00 |
| 10.03.2026 | 2,14 | 2,22 | 2,14 | 2,22 | 3,83% | 65.439,00 |
| 09.03.2026 | 2,11 | 2,16 | 2,11 | 2,14 | -3,34% | 104.285,00 |
| 06.03.2026 | 2,21 | 2,30 | 2,12 | 2,22 | 1,93% | 44.156,00 |
| 05.03.2026 | 2,17 | 2,20 | 2,01 | 2,17 | 0,05% | 43.282,00 |
| 04.03.2026 | 2,10 | 2,27 | 2,03 | 2,17 | -0,50% | 108.911,00 |
| 03.03.2026 | 2,21 | 2,24 | 2,14 | 2,18 | -4,21% | 87.109,00 |
| 02.03.2026 | 2,22 | 2,30 | 2,21 | 2,28 | -1,38% | 51.527,00 |
| 27.02.2026 | 2,26 | 2,32 | 2,26 | 2,31 | -3,06% | 46.793,00 |
| 26.02.2026 | 2,42 | 2,44 | 2,38 | 2,38 | -3,52% | 75.155,00 |
| 25.02.2026 | 2,40 | 2,49 | 2,35 | 2,47 | 4,44% | 136.405,00 |
| 24.02.2026 | 2,34 | 2,40 | 2,34 | 2,37 | 2,16% | 35.774,00 |
| 23.02.2026 | 2,29 | 2,34 | 2,28 | 2,32 | 3,76% | 56.217,00 |
| 20.02.2026 | 2,26 | 2,27 | 2,23 | 2,23 | -4,37% | 26.216,00 |
| 19.02.2026 | 2,34 | 2,36 | 2,30 | 2,33 | -0,30% | 46.702,00 |
| 18.02.2026 | 2,27 | 2,34 | 2,25 | 2,34 | 7,43% | 55.566,00 |
| 17.02.2026 | 2,16 | 2,21 | 2,16 | 2,18 | -0,77% | 74.291,00 |
| 16.02.2026 | 2,18 | 2,21 | 2,15 | 2,20 | 1,62% | 28.069,00 |
| 13.02.2026 | 2,14 | 2,18 | 2,13 | 2,16 | -0,23% | 74.051,00 |
| 12.02.2026 | 2,22 | 2,26 | 2,15 | 2,17 | -3,13% | 34.984,00 |
| 11.02.2026 | 2,23 | 2,27 | 2,20 | 2,24 | 1,08% | 14.790,00 |
| 10.02.2026 | 2,26 | 2,26 | 2,21 | 2,21 | -3,99% | 62.455,00 |
| 09.02.2026 | 2,26 | 2,31 | 2,26 | 2,30 | 2,58% | 81.319,00 |
| 06.02.2026 | 2,12 | 2,25 | 2,12 | 2,25 | -0,13% | 54.830,00 |
| 05.02.2026 | 2,26 | 2,27 | 2,20 | 2,25 | -0,62% | 48.192,00 |
| 04.02.2026 | 2,30 | 2,33 | 2,23 | 2,26 | -4,23% | 80.617,00 |
| 03.02.2026 | 2,33 | 2,37 | 2,32 | 2,36 | 1,90% | 22.980,00 |
| 02.02.2026 | 2,33 | 2,38 | 2,27 | 2,32 | -2,19% | 50.465,00 |
| 30.01.2026 | 2,37 | 2,44 | 2,36 | 2,37 | 0,34% | 59.401,00 |
| 29.01.2026 | 2,46 | 2,47 | 2,33 | 2,36 | -7,15% | 86.759,00 |
| 28.01.2026 | 2,53 | 2,55 | 2,48 | 2,55 | -2,42% | 43.676,00 |
| 27.01.2026 | 2,58 | 2,61 | 2,58 | 2,61 | 0,85% | 36.112,00 |
| 26.01.2026 | 2,65 | 2,65 | 2,59 | 2,59 | -0,54% | 37.881,00 |
| 23.01.2026 | 2,63 | 2,65 | 2,60 | 2,60 | -3,06% | 27.030,00 |
| 22.01.2026 | 2,67 | 2,72 | 2,64 | 2,68 | 0,07% | 52.109,00 |
| 21.01.2026 | 2,56 | 2,72 | 2,56 | 2,68 | 10,93% | 95.780,00 |
| 20.01.2026 | 2,42 | 2,45 | 2,34 | 2,42 | -1,15% | 41.141,00 |
| 19.01.2026 | 2,45 | 2,48 | 2,38 | 2,44 | -4,16% | 62.788,00 |
| 16.01.2026 | 2,56 | 2,57 | 2,55 | 2,55 | -1,09% | 44.410,00 |
| 15.01.2026 | 2,58 | 2,60 | 2,54 | 2,58 | -2,72% | 26.544,00 |
| 14.01.2026 | 2,66 | 2,67 | 2,59 | 2,65 | -2,03% | 24.045,00 |
| 13.01.2026 | 2,67 | 2,76 | 2,66 | 2,71 | -1,13% | 23.014,00 |
| 12.01.2026 | 2,72 | 2,74 | 2,66 | 2,74 | 2,70% | 42.377,00 |
| 09.01.2026 | 2,67 | 2,70 | 2,56 | 2,66 | -1,26% | 40.267,00 |
| 08.01.2026 | 2,75 | 2,77 | 2,67 | 2,70 | -3,05% | 51.307,00 |
| 07.01.2026 | 2,83 | 2,85 | 2,68 | 2,78 | -3,40% | 83.702,00 |
| 06.01.2026 | 2,74 | 2,93 | 2,73 | 2,88 | 9,46% | 104.914,00 |
| 05.01.2026 | 2,60 | 2,65 | 2,60 | 2,63 | 0,80% | 48.312,00 |
| 02.01.2026 | 2,54 | 2,61 | 2,54 | 2,61 | 2,55% | 34.033,00 |
| 30.12.2025 | 2,53 | 2,58 | 2,51 | 2,55 | -4,72% | 44.621,00 |
| 29.12.2025 | 2,66 | 2,68 | 2,55 | 2,67 | 7,40% | 165.320,00 |
| 23.12.2025 | 2,40 | 2,49 | 2,40 | 2,49 | 5,47% | 52.005,00 |
| 22.12.2025 | 2,29 | 2,36 | 2,29 | 2,36 | 5,64% | 59.070,00 |
| 19.12.2025 | 2,23 | 2,28 | 2,16 | 2,23 | 0,50% | 66.062,00 |
| 18.12.2025 | 2,19 | 2,24 | 2,18 | 2,22 | -1,02% | 34.653,00 |
| 17.12.2025 | 2,24 | 4,44 | 2,20 | 2,25 | 6,00% | 65.991,00 |
| 16.12.2025 | 2,13 | 2,17 | 2,11 | 2,12 | -1,53% | 196.549,00 |
| 15.12.2025 | 2,14 | 2,22 | 2,14 | 2,15 | -8,12% | 251.608,00 |
| 12.12.2025 | 2,27 | 2,40 | 2,21 | 2,34 | 5,36% | 141.668,00 |
| 11.12.2025 | 2,23 | 2,27 | 2,22 | 2,22 | -3,14% | 131.967,00 |
| 10.12.2025 | 2,28 | 2,33 | 2,28 | 2,29 | -0,74% | 72.012,00 |
| 09.12.2025 | 2,33 | 2,34 | 2,28 | 2,31 | -5,21% | 175.251,00 |
| 08.12.2025 | 2,51 | 2,51 | 2,39 | 2,44 | -5,21% | 320.322,00 |
| 05.12.2025 | 2,57 | 2,59 | 2,53 | 2,57 | 5,15% | 153.347,00 |