0,930$
-5,10%
Echtzeit-Aktienkurs Vulcan Infrastructure and Power Inc
Bid:
Ask:
Aktienkurse zur Vulcan Infrastructure and Power Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,96 | 1,00 | 0,93 | 0,94 | -3,67% | 72.434,00 |
| 11.11.2026 | 1,00 | 1,04 | 0,97 | 0,97 | 0,38% | 84.711,00 |
| 10.11.2026 | 1,03 | 1,08 | 0,96 | 0,97 | -4,90% | 108.593,00 |
| 09.11.2026 | 0,99 | 1,04 | 0,95 | 1,02 | 5,81% | 124.415,00 |
| 06.11.2026 | 0,99 | 1,04 | 0,95 | 0,96 | -4,55% | 52.982,00 |
| 05.11.2026 | 1,12 | 1,12 | 0,99 | 1,01 | -10,62% | 162.727,00 |
| 04.11.2026 | 1,24 | 1,26 | 1,11 | 1,13 | -4,24% | 89.896,00 |
| 03.11.2026 | 1,18 | 1,25 | 1,18 | 1,18 | 0,85% | 36.341,00 |
| 02.11.2026 | 1,31 | 1,34 | 1,17 | 1,17 | -8,59% | 227.781,00 |
| 30.10.2026 | 1,25 | 1,29 | 1,25 | 1,28 | -3,03% | 74.558,00 |
| 29.10.2026 | 1,29 | 1,36 | 1,29 | 1,32 | -0,38% | 21.337,00 |
| 28.10.2026 | 1,34 | 1,35 | 1,25 | 1,33 | 1,15% | 72.925,00 |
| 27.10.2026 | 1,25 | 1,34 | 1,25 | 1,31 | 3,97% | 24.846,00 |
| 26.10.2026 | 1,25 | 1,30 | 1,25 | 1,26 | 0,80% | 47.546,00 |
| 23.10.2026 | 1,25 | 1,29 | 1,25 | 1,25 | -0,79% | 27.881,00 |
| 22.10.2026 | 1,25 | 1,30 | 1,25 | 1,26 | -1,56% | 88.926,00 |
| 21.10.2026 | 1,27 | 1,31 | 1,26 | 1,28 | 1,19% | 21.520,00 |
| 20.10.2026 | 1,25 | 1,32 | 1,25 | 1,27 | 1,20% | 40.778,00 |
| 19.10.2026 | 1,28 | 1,29 | 1,25 | 1,25 | -3,85% | 36.767,00 |
| 16.10.2026 | 1,32 | 1,32 | 1,26 | 1,30 | -1,52% | 128.491,00 |
| 15.10.2026 | 1,25 | 1,36 | 1,25 | 1,32 | 4,76% | 130.175,00 |
| 14.10.2026 | 1,33 | 1,34 | 1,25 | 1,26 | -5,97% | 74.901,00 |
| 13.10.2026 | 1,36 | 1,37 | 1,33 | 1,34 | -3,60% | 40.798,00 |
| 12.10.2026 | 1,46 | 1,46 | 1,38 | 1,39 | -1,42% | 69.450,00 |
| 09.10.2026 | 1,38 | 1,42 | 1,38 | 1,41 | 2,17% | 42.636,00 |
| 08.10.2026 | 1,39 | 1,48 | 1,35 | 1,38 | -2,13% | 96.501,00 |
| 07.10.2026 | 1,48 | 1,48 | 1,40 | 1,41 | -3,42% | 126.263,00 |
| 06.10.2026 | 1,53 | 1,57 | 1,46 | 1,46 | -3,95% | 113.373,00 |
| 05.10.2026 | 1,53 | 1,55 | 1,47 | 1,52 | 0,00% | 165.163,00 |
| 02.10.2026 | 1,60 | 1,60 | 1,51 | 1,52 | -0,65% | 129.630,00 |
| 01.10.2026 | 1,62 | 1,62 | 1,53 | 1,53 | -5,56% | 146.750,00 |
| 30.09.2026 | 1,62 | 1,66 | 1,60 | 1,62 | 0,00% | 118.904,00 |
| 29.09.2026 | 1,63 | 1,67 | 1,62 | 1,62 | 0,62% | 67.943,00 |
| 28.09.2026 | 1,62 | 1,66 | 1,58 | 1,61 | -1,23% | 123.274,00 |
| 25.09.2026 | 1,77 | 1,80 | 1,63 | 1,63 | -5,78% | 130.763,00 |
| 24.09.2026 | 1,74 | 1,75 | 1,69 | 1,73 | -0,57% | 74.756,00 |
| 23.09.2026 | 1,87 | 1,87 | 1,73 | 1,74 | -6,95% | 194.060,00 |
| 22.09.2026 | 1,95 | 1,95 | 1,85 | 1,87 | -1,58% | 103.703,00 |
| 21.09.2026 | 2,00 | 2,00 | 1,89 | 1,90 | -1,55% | 211.861,00 |
| 18.09.2026 | 1,88 | 1,98 | 1,84 | 1,93 | 4,32% | 246.284,00 |
| 17.09.2026 | 1,89 | 1,92 | 1,84 | 1,85 | 1,09% | 129.878,00 |
| 16.09.2026 | 1,86 | 1,90 | 1,79 | 1,83 | 1,67% | 119.357,00 |
| 15.09.2026 | 1,86 | 1,88 | 1,77 | 1,80 | -1,10% | 58.120,00 |
| 14.09.2026 | 1,86 | 1,90 | 1,75 | 1,82 | 2,25% | 139.547,00 |
| 11.09.2026 | 1,85 | 1,89 | 1,78 | 1,78 | -2,73% | 140.107,00 |
| 10.09.2026 | 1,93 | 1,93 | 1,81 | 1,83 | -5,18% | 234.814,00 |
| 09.09.2026 | 1,94 | 1,97 | 1,91 | 1,93 | -2,03% | 68.052,00 |
| 08.09.2026 | 1,90 | 2,02 | 1,89 | 1,97 | 4,23% | 158.641,00 |
| 04.09.2026 | 1,89 | 1,90 | 1,83 | 1,89 | 1,61% | 53.737,00 |
| 03.09.2026 | 1,83 | 1,91 | 1,81 | 1,86 | 2,20% | 146.342,00 |
| 02.09.2026 | 1,72 | 1,85 | 1,67 | 1,82 | 7,06% | 219.796,00 |
| 01.09.2026 | 1,73 | 1,75 | 1,67 | 1,70 | -1,73% | 112.662,00 |
| 31.08.2026 | 1,79 | 1,82 | 1,69 | 1,73 | -3,35% | 207.071,00 |
| 28.08.2026 | 1,76 | 1,83 | 1,71 | 1,79 | 0,00% | 233.778,00 |
| 27.08.2026 | 1,81 | 1,86 | 1,78 | 1,79 | 0,56% | 58.322,00 |
| 26.08.2026 | 1,77 | 1,92 | 1,77 | 1,78 | -2,20% | 58.156,00 |
| 25.08.2026 | 1,86 | 1,87 | 1,81 | 1,82 | 0,55% | 57.863,00 |
| 24.08.2026 | 1,85 | 1,89 | 1,81 | 1,81 | -1,09% | 71.339,00 |
| 21.08.2026 | 1,86 | 1,94 | 1,83 | 1,83 | -1,61% | 57.199,00 |
| 20.08.2026 | 1,86 | 1,90 | 1,83 | 1,86 | 1,64% | 47.347,00 |
| 19.08.2026 | 1,79 | 1,85 | 1,72 | 1,83 | 2,23% | 88.794,00 |
| 18.08.2026 | 1,90 | 1,91 | 1,73 | 1,79 | -5,29% | 133.023,00 |
| 17.08.2026 | 1,85 | 1,95 | 1,74 | 1,89 | 2,72% | 222.705,00 |
| 14.08.2026 | 1,88 | 1,91 | 1,81 | 1,84 | -0,54% | 142.977,00 |
| 13.08.2026 | 1,80 | 1,90 | 1,77 | 1,85 | 3,35% | 134.443,00 |
| 12.08.2026 | 1,71 | 1,80 | 1,70 | 1,79 | 6,55% | 167.727,00 |
| 11.08.2026 | 1,70 | 1,77 | 1,55 | 1,68 | 1,82% | 802.337,00 |
| 10.08.2026 | 2,04 | 2,05 | 1,63 | 1,65 | -19,51% | 630.487,00 |
| 07.08.2026 | 2,09 | 2,09 | 1,99 | 2,05 | -0,49% | 30.241,00 |
| 06.08.2026 | 2,09 | 2,18 | 2,02 | 2,06 | -3,74% | 40.229,00 |
| 05.08.2026 | 2,15 | 2,21 | 2,12 | 2,14 | -2,19% | 22.956,00 |
| 04.08.2026 | 2,20 | 2,23 | 2,16 | 2,19 | 1,30% | 32.695,00 |
| 03.08.2026 | 2,18 | 2,23 | 2,15 | 2,16 | 2,86% | 30.359,00 |
| 31.07.2026 | 2,10 | 2,11 | 2,00 | 2,10 | -0,94% | 78.638,00 |
| 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 |