Deutsche Märkte geschlossen

Vulcan Energy Resources Limited (VUL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
3,0400-0,0400 (-1,30%)
Börsenschluss: 04:10PM AEST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
25. Jan. 20242,12002,17002,10002,14002,1400295.939
24. Jan. 20242,06002,19002,06002,11002,1100614.737
23. Jan. 20241,98002,04001,95002,04002,0400634.167
22. Jan. 20242,06002,07001,96501,98001,9800539.082
19. Jan. 20242,12002,13002,05002,07002,0700473.902
18. Jan. 20242,16002,16002,07002,11002,1100585.275
17. Jan. 20242,13002,18002,09002,15002,1500462.664
16. Jan. 20242,15002,17002,09002,14002,1400449.796
15. Jan. 20242,18002,29002,16002,20002,2000272.175
12. Jan. 20242,23002,27002,15002,16002,1600730.974
11. Jan. 20242,34002,34002,20002,23002,2300506.518
10. Jan. 20242,32002,33002,22002,30002,3000543.708
09. Jan. 20242,45002,51002,32002,36002,3600451.215
08. Jan. 20242,50002,51002,33002,42002,4200506.722
05. Jan. 20242,56002,58002,45002,47002,4700705.149
04. Jan. 20242,56002,59002,50002,53002,5300454.400
03. Jan. 20242,82002,83002,52002,56002,5600699.043
02. Jan. 20242,90002,90002,77002,81002,8100488.761
29. Dez. 20232,76002,90002,73002,85002,8500670.560
28. Dez. 20232,83002,90002,77002,80002,8000593.094
27. Dez. 20232,58002,87002,50002,82002,8200741.509
22. Dez. 20232,60002,69002,55002,57002,5700358.038
21. Dez. 20232,63002,63002,52002,60002,6000301.478
20. Dez. 20232,59002,70002,52002,65002,6500460.696
19. Dez. 20232,54002,60002,45002,60002,6000191.078
18. Dez. 20232,50002,60002,44002,56002,5600680.255
15. Dez. 20232,36002,64002,35002,53002,53002.097.891
14. Dez. 20232,17002,31002,16002,29002,2900814.561
13. Dez. 20232,11002,17002,06002,08002,0800714.839
12. Dez. 20232,23002,27002,11002,11002,1100772.448
11. Dez. 20232,27002,35002,20002,21002,2100522.826
08. Dez. 20232,21002,27002,16002,24002,2400484.971
07. Dez. 20232,21002,25002,10002,16002,1600675.927
06. Dez. 20232,27002,27002,19002,22002,2200802.474
05. Dez. 20232,33002,34002,24002,26002,2600616.330
04. Dez. 20232,44002,48502,30002,33002,3300598.053
01. Dez. 20232,53002,54002,38002,44002,4400508.019
30. Nov. 20232,73002,75002,50002,52002,52004.229.051
29. Nov. 20232,53002,71002,53002,69002,69001.070.808
28. Nov. 20232,33002,50002,31002,48002,4800813.867
27. Nov. 20232,32002,35002,28002,35002,3500370.914
24. Nov. 20232,38002,48002,27002,27002,2700503.490
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...