Deutsche Märkte öffnen in 8 Stunden 7 Minuten

Vulcan Energy Resources Limited (VUL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,1100-0,1300 (-3,07%)
Börsenschluss: 04:10PM AEST
Zeitraum:
21. Juni 2023 - 21. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 20244,29004,32004,10004,11004,1100408.414
19. Juni 20244,20004,30004,08004,24004,2400386.876
18. Juni 20244,20004,27003,96004,17004,17001.245.302
17. Juni 20244,57004,59004,21004,27004,2700854.226
14. Juni 20244,88004,88004,55004,63004,6300756.888
13. Juni 20244,86004,99004,84004,84004,8400448.664
12. Juni 20244,87004,93004,80004,83004,8300233.086
11. Juni 20245,03005,03004,80004,93004,9300448.229
07. Juni 20244,88005,03004,76005,03005,0300726.452
06. Juni 20244,84004,97004,71004,88004,8800576.670
05. Juni 20244,91004,98004,76004,78004,7800264.744
04. Juni 20245,05005,18004,84004,89004,8900732.580
03. Juni 20244,62005,09004,55005,08005,08001.374.725
31. Mai 20244,81004,81004,42004,74004,7400930.767
30. Mai 20244,90004,97004,71004,75004,7500505.403
29. Mai 20244,80005,00504,75004,97004,9700887.432
28. Mai 20244,78004,88004,70004,78004,7800721.409
27. Mai 20245,30005,39004,82004,82004,82001.368.672
24. Mai 20245,50005,50005,27005,33005,3300931.588
23. Mai 20245,51005,55005,32005,54005,5400931.839
22. Mai 20245,30005,50005,24005,50005,50001.647.398
21. Mai 20244,90005,24004,86005,10005,10001.183.971
20. Mai 20245,40005,42004,74004,82004,82001.877.510
17. Mai 20245,15005,50005,06005,42005,42003.143.891
16. Mai 20244,61004,78004,55004,76004,76001.399.417
15. Mai 20244,21004,49004,21004,45004,45001.092.918
14. Mai 20244,14004,20004,05004,11004,1100502.939
13. Mai 20243,98004,15003,96004,15004,1500783.233
10. Mai 20244,05004,19003,91003,92003,92001.258.454
09. Mai 20243,81003,98003,70003,98003,9800959.206
08. Mai 20243,50003,85003,46003,81003,81001.513.467
07. Mai 20243,58003,63003,44003,46003,4600485.413
06. Mai 20243,42003,54003,37003,51003,5100495.898
03. Mai 20243,47003,58003,30003,40003,4000882.775
02. Mai 20243,30003,30003,15003,17003,1700343.002
01. Mai 20243,34003,38003,28003,31003,3100330.527
30. Apr. 20243,48003,53003,38003,38003,3800576.755
29. Apr. 20243,25003,42003,23003,41003,4100635.428
26. Apr. 20243,10003,24003,07003,20003,2000709.970
24. Apr. 20243,08003,11003,01003,05003,0500340.764
23. Apr. 20242,99003,06002,96003,03003,0300248.656
22. Apr. 20243,07003,12002,96002,96002,9600586.762
19. Apr. 20243,14003,14002,95003,04003,0400512.978
18. Apr. 20243,16003,25003,05003,08003,0800493.399
17. Apr. 20243,05003,15003,03003,15003,1500572.396
16. Apr. 20243,36003,40003,02003,03003,0300941.036
15. Apr. 20243,26003,42003,19003,42003,4200727.468
12. Apr. 20243,59003,66003,37003,39003,39001.693.668
11. Apr. 20243,00003,58003,00003,55003,55002.862.891
10. Apr. 20242,53002,95002,52002,86002,86001.072.316
09. Apr. 20242,56002,59002,52002,52002,5200238.092
08. Apr. 20242,55002,59002,54002,56002,5600257.290
05. Apr. 20242,70002,70002,51002,55002,5500835.095
04. Apr. 20242,72002,77002,70002,73002,7300181.033
03. Apr. 20242,82002,84002,70002,75002,7500342.115
02. Apr. 20242,86002,87002,81002,87002,8700319.908
28. März 20242,96002,98002,86002,87002,8700426.909
27. März 20242,93002,99002,90002,92002,9200445.042
26. März 20242,81002,97002,80002,97002,9700529.100
25. März 20242,80002,86002,80002,81002,8100231.860
22. März 20242,85002,88002,80002,80002,8000368.497
21. März 20242,90002,97002,81002,85002,8500670.680
20. März 20242,95002,99002,81002,88002,8800754.467
19. März 20243,06003,14003,00003,03003,0300907.073
18. März 20243,39003,39003,10003,16003,16001.263.827
15. März 20243,61003,64003,38003,41003,41003.150.695
14. März 20243,29003,53003,20003,49003,49002.727.899
13. März 20243,03003,30002,98003,04003,04001.636.771
12. März 20242,73002,96002,73002,88002,88001.142.071
11. März 20242,68002,72002,64002,71002,7100439.763
08. März 20242,65002,69002,61002,68002,6800303.445
07. März 20242,60002,65002,57002,62002,6200346.841
06. März 20242,45002,56002,40002,51002,5100356.152
05. März 20242,51002,56002,45002,51002,5100457.148
04. März 20242,58002,72002,51002,54002,54001.033.906
01. März 20242,32002,59002,32002,57002,57001.155.332
29. Feb. 20242,46002,46002,26002,28002,28001.425.088
28. Feb. 20242,35002,45002,27002,44002,44001.768.391
27. Feb. 20242,36002,44002,20502,22002,2200823.583
26. Feb. 20242,14002,35002,14002,33002,33001.080.031
23. Feb. 20242,18002,34002,09002,12002,12001.900.032
22. Feb. 20242,06002,08002,03002,06002,0600164.474
21. Feb. 20242,06002,08002,00002,07002,0700535.002
20. Feb. 20242,03002,14002,00002,09002,0900542.849
19. Feb. 20242,09002,22002,03002,06002,06001.378.431
16. Feb. 20242,05002,13001,99502,03002,0300928.733
15. Feb. 20242,05002,10502,02002,07002,0700252.206
14. Feb. 20242,00002,06001,96002,03002,0300197.436
13. Feb. 20242,04002,05001,95502,00002,0000500.160
12. Feb. 20242,13002,13002,01002,02002,0200415.677
09. Feb. 20242,15002,15002,07002,13002,1300212.147
08. Feb. 20242,04002,14002,04002,11002,1100173.754
07. Feb. 20242,03002,10002,03002,04002,0400287.244
06. Feb. 20242,02002,04001,98002,01002,0100196.582
05. Feb. 20242,08002,09002,01002,01002,0100204.576
02. Feb. 20242,08002,15002,08002,09002,0900131.816
01. Feb. 20242,11002,15002,08002,08002,0800251.389
31. Jan. 20242,17002,18002,12002,14002,1400217.022
30. Jan. 20242,16002,23002,13002,20002,2000504.769
29. Jan. 20242,12002,19002,09002,16002,1600354.857
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...