2,120$
8,16%
Echtzeit-Aktienkurs Vulcan Infrastructure and Power Inc
Bid:
Ask:
Aktienkurse zur Vulcan Infrastructure and Power Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,09 | 2,19 | 2,08 | 2,12 | 8,16% | 84.420,00 |
| 29.07.2026 | 2,10 | 2,16 | 1,96 | 1,96 | -6,67% | 90.358,00 |
| 28.07.2026 | 2,08 | 2,12 | 1,99 | 2,10 | -6,25% | 73.999,00 |
| 27.07.2026 | 2,35 | 2,37 | 2,18 | 2,24 | -9,31% | 58.434,00 |
| 24.07.2026 | 2,81 | 2,81 | 2,37 | 2,47 | -13,03% | 172.213,00 |
| 23.07.2026 | 2,90 | 3,36 | 2,81 | 2,84 | -3,40% | 1.373.163,00 |
| 22.07.2026 | 2,89 | 3,12 | 2,77 | 2,94 | 1,03% | 1.459.057,00 |
| 21.07.2026 | 2,16 | 3,05 | 2,15 | 2,91 | 36,62% | 14.022.412,00 |
| 20.07.2026 | 1,70 | 2,20 | 1,70 | 2,13 | 24,56% | 1.070.780,00 |
| 17.07.2026 | 1,67 | 1,80 | 1,67 | 1,71 | 1,79% | 139.086,00 |
| 16.07.2026 | 1,86 | 1,88 | 1,57 | 1,68 | -12,95% | 808.554,00 |
| 15.07.2026 | 2,09 | 2,16 | 1,93 | 1,93 | -7,21% | 237.950,00 |
| 14.07.2026 | 2,04 | 2,09 | 2,00 | 2,08 | 2,46% | 86.358,00 |
| 13.07.2026 | 1,93 | 2,04 | 1,91 | 2,03 | 2,53% | 403.955,00 |
| 10.07.2026 | 2,16 | 2,22 | 1,98 | 1,98 | -8,33% | 328.007,00 |
| 09.07.2026 | 2,07 | 2,29 | 2,06 | 2,16 | 4,35% | 496.297,00 |
| 08.07.2026 | 1,94 | 2,12 | 1,90 | 2,07 | 6,15% | 539.113,00 |
| 07.07.2026 | 1,89 | 2,00 | 1,87 | 1,95 | 1,56% | 348.018,00 |
| 06.07.2026 | 1,82 | 1,96 | 1,76 | 1,92 | 6,67% | 323.893,00 |
| 02.07.2026 | 1,76 | 1,86 | 1,62 | 1,80 | 6,51% | 336.223,00 |
| 01.07.2026 | 1,77 | 1,78 | 1,67 | 1,69 | -5,59% | 377.696,00 |
| 30.06.2026 | 1,70 | 1,88 | 1,68 | 1,79 | 3,47% | 204.253,00 |
| 29.06.2026 | 1,75 | 1,76 | 1,62 | 1,73 | -1,42% | 204.363,00 |
| 26.06.2026 | 1,68 | 1,85 | 1,64 | 1,76 | 3,85% | 268.263,00 |
| 25.06.2026 | 1,66 | 1,72 | 1,56 | 1,69 | 3,68% | 238.025,00 |
| 24.06.2026 | 1,62 | 1,69 | 1,54 | 1,63 | 2,52% | 176.669,00 |
| 23.06.2026 | 1,59 | 1,69 | 1,58 | 1,59 | -5,36% | 284.418,00 |
| 22.06.2026 | 1,62 | 1,96 | 1,56 | 1,68 | 4,35% | 640.757,00 |
| 18.06.2026 | 1,58 | 1,63 | 1,51 | 1,61 | 3,87% | 297.861,00 |
| 17.06.2026 | 1,54 | 1,69 | 1,53 | 1,55 | -0,64% | 258.049,00 |
| 16.06.2026 | 1,51 | 1,63 | 1,49 | 1,56 | 3,31% | 227.582,00 |
| 15.06.2026 | 1,47 | 1,55 | 1,44 | 1,51 | 9,42% | 241.718,00 |
| 12.06.2026 | 1,39 | 1,44 | 1,36 | 1,38 | -0,72% | 126.922,00 |
| 11.06.2026 | 1,36 | 1,41 | 1,30 | 1,39 | 2,21% | 90.794,00 |
| 10.06.2026 | 1,42 | 1,45 | 1,33 | 1,36 | -6,21% | 143.164,00 |
| 09.06.2026 | 1,48 | 1,56 | 1,37 | 1,45 | -0,68% | 179.526,00 |
| 08.06.2026 | 1,44 | 1,48 | 1,41 | 1,46 | 2,10% | 168.917,00 |
| 05.06.2026 | 1,62 | 1,62 | 1,39 | 1,43 | -13,86% | 295.434,00 |
| 04.06.2026 | 1,48 | 1,68 | 1,48 | 1,66 | 8,50% | 247.162,00 |
| 03.06.2026 | 1,59 | 1,60 | 1,49 | 1,53 | -6,13% | 200.228,00 |
| 02.06.2026 | 1,65 | 1,68 | 1,58 | 1,63 | -2,40% | 202.786,00 |
| 01.06.2026 | 1,54 | 1,72 | 1,47 | 1,67 | 7,74% | 531.473,00 |
| 29.05.2026 | 1,60 | 1,60 | 1,49 | 1,55 | -1,90% | 236.534,00 |
| 28.05.2026 | 1,47 | 1,59 | 1,36 | 1,58 | 8,97% | 321.210,00 |
| 27.05.2026 | 1,27 | 1,46 | 1,27 | 1,45 | 16,00% | 566.048,00 |
| 26.05.2026 | 1,29 | 1,29 | 1,22 | 1,25 | 0,00% | 174.014,00 |
| 22.05.2026 | 1,28 | 1,30 | 1,22 | 1,25 | -3,10% | 172.058,00 |
| 21.05.2026 | 1,25 | 1,32 | 1,22 | 1,29 | 2,38% | 268.568,00 |
| 20.05.2026 | 1,30 | 1,34 | 1,26 | 1,26 | -1,56% | 262.086,00 |
| 19.05.2026 | 1,47 | 1,47 | 1,28 | 1,28 | -14,09% | 916.312,00 |
| 18.05.2026 | 1,37 | 1,54 | 1,35 | 1,49 | 1,36% | 729.468,00 |
| 15.05.2026 | 1,43 | 1,57 | 1,41 | 1,47 | 1,38% | 391.780,00 |
| 14.05.2026 | 1,36 | 1,46 | 1,32 | 1,45 | 8,21% | 337.725,00 |
| 13.05.2026 | 1,23 | 1,46 | 1,20 | 1,34 | 7,20% | 519.974,00 |
| 12.05.2026 | 1,28 | 1,29 | 1,22 | 1,25 | -2,34% | 202.845,00 |
| 11.05.2026 | 1,22 | 1,34 | 1,21 | 1,28 | 5,79% | 258.371,00 |
| 08.05.2026 | 1,19 | 1,22 | 1,16 | 1,21 | -0,82% | 78.813,00 |
| 07.05.2026 | 1,25 | 1,25 | 1,16 | 1,22 | -1,61% | 140.691,00 |
| 06.05.2026 | 1,18 | 1,26 | 1,18 | 1,24 | 5,98% | 138.907,00 |
| 05.05.2026 | 1,18 | 1,21 | 1,16 | 1,17 | 0,00% | 85.850,00 |
| 04.05.2026 | 1,24 | 1,26 | 1,15 | 1,17 | -6,40% | 140.042,00 |
| 01.05.2026 | 1,14 | 1,25 | 1,14 | 1,25 | 7,76% | 137.856,00 |
| 30.04.2026 | 1,13 | 1,17 | 1,10 | 1,16 | 4,50% | 110.569,00 |
| 29.04.2026 | 1,14 | 1,14 | 1,08 | 1,11 | -0,89% | 121.241,00 |
| 28.04.2026 | 1,18 | 1,22 | 1,10 | 1,12 | -5,08% | 237.324,00 |
| 27.04.2026 | 1,20 | 1,22 | 1,17 | 1,18 | -1,67% | 87.246,00 |
| 24.04.2026 | 1,21 | 1,24 | 1,17 | 1,20 | 0,00% | 84.343,00 |
| 23.04.2026 | 1,31 | 1,31 | 1,18 | 1,20 | -7,69% | 178.474,00 |
| 22.04.2026 | 1,27 | 1,31 | 1,26 | 1,30 | 3,17% | 76.490,00 |
| 21.04.2026 | 1,32 | 1,32 | 1,25 | 1,26 | -2,33% | 88.843,00 |
| 20.04.2026 | 1,30 | 1,33 | 1,25 | 1,29 | -2,27% | 119.949,00 |
| 17.04.2026 | 1,22 | 1,35 | 1,22 | 1,32 | 10,92% | 339.674,00 |
| 16.04.2026 | 1,23 | 1,24 | 1,16 | 1,19 | -2,46% | 117.172,00 |
| 15.04.2026 | 1,19 | 1,26 | 1,19 | 1,22 | 0,83% | 75.772,00 |
| 14.04.2026 | 1,24 | 1,27 | 1,15 | 1,21 | -0,82% | 121.419,00 |
| 13.04.2026 | 1,19 | 1,27 | 1,17 | 1,22 | 1,67% | 67.791,00 |
| 10.04.2026 | 1,19 | 1,27 | 1,14 | 1,20 | 4,35% | 144.436,00 |
| 09.04.2026 | 1,11 | 1,19 | 1,09 | 1,15 | 2,68% | 90.501,00 |
| 08.04.2026 | 1,15 | 1,15 | 1,11 | 1,12 | 4,67% | 85.941,00 |
| 07.04.2026 | 1,10 | 1,11 | 1,05 | 1,07 | -2,73% | 68.642,00 |
| 06.04.2026 | 1,11 | 1,15 | 1,08 | 1,10 | 4,76% | 123.331,00 |
| 02.04.2026 | 1,18 | 1,18 | 1,00 | 1,05 | 0,96% | 183.460,00 |
| 01.04.2026 | 1,15 | 1,22 | 1,04 | 1,04 | -5,45% | 117.951,00 |
| 31.03.2026 | 1,09 | 1,11 | 1,02 | 1,10 | 2,80% | 82.984,00 |
| 30.03.2026 | 1,11 | 1,20 | 1,03 | 1,07 | -3,60% | 233.862,00 |
| 27.03.2026 | 1,25 | 1,27 | 1,09 | 1,11 | -9,76% | 166.032,00 |
| 26.03.2026 | 1,26 | 1,29 | 1,23 | 1,23 | -3,91% | 50.790,00 |
| 25.03.2026 | 1,22 | 1,29 | 1,22 | 1,28 | 6,67% | 47.792,00 |
| 24.03.2026 | 1,29 | 1,30 | 1,20 | 1,20 | -6,25% | 115.817,00 |
| 23.03.2026 | 1,25 | 1,32 | 1,25 | 1,28 | 0,79% | 74.251,00 |
| 20.03.2026 | 1,27 | 1,30 | 1,21 | 1,27 | 0,79% | 137.272,00 |
| 19.03.2026 | 1,26 | 1,31 | 1,25 | 1,26 | -2,33% | 70.954,00 |
| 18.03.2026 | 1,35 | 1,36 | 1,29 | 1,29 | -3,01% | 83.827,00 |
| 17.03.2026 | 1,34 | 1,40 | 1,29 | 1,33 | -0,75% | 75.149,00 |
| 16.03.2026 | 1,40 | 1,43 | 1,31 | 1,34 | -1,47% | 214.191,00 |
| 13.03.2026 | 1,38 | 1,47 | 1,34 | 1,36 | 0,00% | 220.421,00 |
| 12.03.2026 | 1,38 | 1,40 | 1,31 | 1,36 | -1,45% | 100.326,00 |
| 11.03.2026 | 1,26 | 1,46 | 1,26 | 1,38 | 6,98% | 136.050,00 |
| 10.03.2026 | 1,59 | 1,78 | 1,16 | 1,29 | -19,38% | 768.899,00 |
| 09.03.2026 | 1,49 | 1,61 | 1,48 | 1,60 | 5,96% | 337.910,00 |