8,274€
-0,27%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,29 | 8,57 | 8,23 | 8,31 | 0,11% | 3,00 |
| 08.07.2026 | 7,86 | 8,30 | 7,86 | 8,30 | 6,50% | 131,00 |
| 07.07.2026 | 7,80 | 7,80 | 7,61 | 7,79 | 0,52% | 361,00 |
| 06.07.2026 | 7,90 | 7,99 | 7,75 | 7,75 | -2,32% | 2.238,00 |
| 03.07.2026 | 7,93 | 7,94 | 7,79 | 7,93 | 0,43% | 123,00 |
| 02.07.2026 | 8,00 | 8,05 | 7,90 | 7,90 | -0,93% | 1.298,00 |
| 01.07.2026 | 8,09 | 8,24 | 7,97 | 7,97 | -3,16% | 1.464,00 |
| 30.06.2026 | 8,14 | 8,23 | 8,14 | 8,23 | 1,33% | 235,00 |
| 29.06.2026 | 8,10 | 8,17 | 8,10 | 8,13 | -0,66% | 240,00 |
| 26.06.2026 | 8,26 | 8,26 | 8,10 | 8,18 | 0,49% | 634,00 |
| 25.06.2026 | 8,14 | 8,14 | 8,14 | 8,14 | -3,10% | 150,00 |
| 24.06.2026 | 8,67 | 8,67 | 8,33 | 8,40 | -2,53% | 501,00 |
| 23.06.2026 | 8,49 | 8,62 | 8,49 | 8,62 | 0,63% | 282,00 |
| 22.06.2026 | 8,51 | 8,56 | 8,51 | 8,56 | 0,38% | 1.252,00 |
| 19.06.2026 | 8,53 | 8,53 | 8,53 | 8,53 | 0,66% | 2,00 |
| 18.06.2026 | 8,66 | 8,66 | 8,38 | 8,48 | -3,90% | 649,00 |
| 17.06.2026 | 8,82 | 8,82 | 8,82 | 8,82 | -0,27% | 4,00 |
| 16.06.2026 | 8,91 | 8,97 | 8,80 | 8,84 | -2,06% | 5.748,00 |
| 15.06.2026 | 9,04 | 9,27 | 8,93 | 9,03 | -5,80% | 5.676,00 |
| 12.06.2026 | 9,59 | 9,59 | 9,59 | 9,59 | -0,66% | 1.000,00 |
| 11.06.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -2,71% | 550,00 |
| 10.06.2026 | 9,61 | 10,01 | 9,55 | 9,92 | 3,34% | - |
| 09.06.2026 | 9,49 | 9,62 | 9,47 | 9,60 | -5,44% | 2.270,00 |
| 08.06.2026 | 10,07 | 10,15 | 9,75 | 10,15 | 3,38% | 1.365,00 |
| 05.06.2026 | 10,35 | 10,35 | 9,82 | 9,82 | -3,32% | 140,00 |
| 04.06.2026 | 10,17 | 10,17 | 10,16 | 10,16 | -1,46% | 1.114,00 |
| 03.06.2026 | 10,42 | 10,42 | 10,31 | 10,31 | 3,05% | 479,00 |
| 02.06.2026 | 9,73 | 10,00 | 9,73 | 10,00 | -0,30% | 601,00 |
| 01.06.2026 | 9,63 | 10,03 | 9,63 | 10,03 | 4,95% | 1.317,00 |
| 29.05.2026 | 9,67 | 9,80 | 9,51 | 9,56 | -2,16% | - |
| 28.05.2026 | 9,81 | 9,86 | 9,77 | 9,77 | 0,41% | 640,00 |
| 27.05.2026 | 10,06 | 10,06 | 9,72 | 9,73 | -5,83% | 667,00 |
| 26.05.2026 | 10,30 | 10,33 | 10,15 | 10,33 | 1,27% | 1.051,00 |
| 25.05.2026 | 9,95 | 10,34 | 9,91 | 10,20 | -3,13% | 861,00 |
| 22.05.2026 | 10,52 | 10,53 | 10,52 | 10,53 | -4,45% | 1.169,00 |
| 21.05.2026 | 10,66 | 11,03 | 10,66 | 11,02 | 0,78% | 1.844,00 |
| 20.05.2026 | 11,22 | 11,32 | 10,94 | 10,94 | -4,04% | 1.104,00 |
| 19.05.2026 | 11,19 | 11,40 | 11,12 | 11,40 | 2,06% | 1.195,00 |
| 18.05.2026 | 10,99 | 11,17 | 10,74 | 11,17 | 4,35% | 2.410,00 |
| 15.05.2026 | 10,76 | 11,00 | 10,70 | 10,70 | -0,83% | 70,00 |
| 14.05.2026 | 10,81 | 10,81 | 10,79 | 10,79 | -0,09% | 251,00 |
| 13.05.2026 | 10,70 | 10,80 | 10,53 | 10,80 | 2,37% | 2.358,00 |
| 12.05.2026 | 10,47 | 10,55 | 10,47 | 10,55 | 2,33% | 532,00 |
| 11.05.2026 | 10,34 | 10,35 | 10,14 | 10,31 | 3,64% | 595,00 |
| 08.05.2026 | 10,12 | 10,12 | 9,95 | 9,95 | -2,28% | 470,00 |
| 07.05.2026 | 10,05 | 10,18 | 9,64 | 10,18 | 1,75% | 5.434,00 |
| 06.05.2026 | 11,51 | 11,51 | 10,01 | 10,01 | -14,19% | 7.861,00 |
| 05.05.2026 | 11,58 | 11,66 | 11,32 | 11,66 | 0,73% | 527,00 |
| 04.05.2026 | 11,44 | 11,58 | 11,18 | 11,58 | 1,85% | 3.040,00 |
| 30.04.2026 | 11,43 | 11,43 | 11,09 | 11,37 | 2,90% | 438,00 |
| 29.04.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -1,12% | 50,00 |
| 28.04.2026 | 11,01 | 11,17 | 10,88 | 11,17 | 5,13% | 3.039,00 |
| 27.04.2026 | 10,67 | 10,80 | 10,63 | 10,63 | 1,09% | 1.426,00 |
| 24.04.2026 | 10,57 | 10,59 | 10,51 | 10,51 | -0,85% | 4.195,00 |
| 23.04.2026 | 10,73 | 10,73 | 10,60 | 10,60 | 1,83% | 510,00 |
| 22.04.2026 | 10,00 | 10,47 | 10,00 | 10,41 | 1,07% | 435,00 |
| 21.04.2026 | 9,98 | 10,32 | 9,98 | 10,30 | 1,98% | 1.004,00 |
| 20.04.2026 | 9,85 | 10,10 | 9,85 | 10,10 | 3,78% | 3.844,00 |
| 17.04.2026 | 10,04 | 10,04 | 9,32 | 9,73 | -8,02% | 6.668,00 |
| 16.04.2026 | 10,36 | 10,58 | 10,36 | 10,58 | 1,98% | 1.074,00 |
| 15.04.2026 | 10,46 | 10,69 | 10,38 | 10,38 | -1,75% | 1.840,00 |
| 14.04.2026 | 11,03 | 11,03 | 10,56 | 10,56 | -3,39% | 1.914,00 |
| 13.04.2026 | 11,20 | 11,38 | 10,86 | 10,93 | 2,63% | 5.286,00 |
| 10.04.2026 | 10,56 | 10,84 | 10,41 | 10,65 | 0,28% | 8.116,00 |
| 09.04.2026 | 11,13 | 11,17 | 10,56 | 10,62 | -2,93% | 742,00 |
| 08.04.2026 | 10,86 | 11,08 | 10,68 | 10,94 | -10,58% | 5.299,00 |
| 07.04.2026 | 11,86 | 12,24 | 11,51 | 12,24 | 6,95% | 1.048,00 |
| 02.04.2026 | 11,87 | 11,87 | 11,43 | 11,44 | 3,11% | 4.957,00 |
| 01.04.2026 | 11,76 | 11,76 | 10,98 | 11,10 | -5,13% | 13.033,00 |
| 31.03.2026 | 11,80 | 12,35 | 11,65 | 11,70 | -1,02% | 4.574,00 |
| 30.03.2026 | 12,23 | 12,52 | 11,77 | 11,82 | -2,76% | 6.575,00 |
| 27.03.2026 | 11,52 | 12,15 | 11,52 | 12,15 | 4,07% | 3.551,00 |
| 26.03.2026 | 11,78 | 11,78 | 11,68 | 11,68 | 1,39% | 743,00 |
| 25.03.2026 | 11,27 | 11,55 | 11,08 | 11,52 | 2,86% | 4.132,00 |
| 24.03.2026 | 11,50 | 11,74 | 11,20 | 11,20 | 0,04% | 4.142,00 |
| 23.03.2026 | 12,13 | 12,22 | 11,19 | 11,19 | -6,32% | 22.967,00 |
| 20.03.2026 | 12,70 | 12,70 | 11,89 | 11,95 | -5,01% | 18.373,00 |
| 19.03.2026 | 10,90 | 12,71 | 10,87 | 12,58 | 16,49% | 22.711,00 |
| 18.03.2026 | 10,42 | 10,91 | 10,42 | 10,80 | 0,75% | 889,00 |
| 17.03.2026 | 10,40 | 10,72 | 10,40 | 10,72 | 4,13% | 710,00 |
| 16.03.2026 | 10,55 | 10,66 | 10,21 | 10,29 | -1,48% | 6.899,00 |
| 13.03.2026 | 10,23 | 10,45 | 10,12 | 10,45 | 1,46% | 3.039,00 |
| 12.03.2026 | 10,12 | 10,42 | 10,08 | 10,30 | 1,98% | 3.679,00 |
| 11.03.2026 | 9,74 | 10,10 | 9,60 | 10,10 | 1,56% | 4.996,00 |
| 10.03.2026 | 10,01 | 10,01 | 9,60 | 9,94 | 3,71% | 7.970,00 |
| 09.03.2026 | 10,67 | 10,80 | 9,58 | 9,58 | -2,28% | 22.242,00 |
| 06.03.2026 | 9,77 | 10,17 | 9,56 | 9,81 | 0,47% | 25.817,00 |
| 05.03.2026 | 9,98 | 10,15 | 9,22 | 9,76 | -1,07% | 2.085,00 |
| 04.03.2026 | 9,54 | 9,88 | 9,37 | 9,87 | -1,57% | 4.176,00 |
| 03.03.2026 | 9,98 | 10,56 | 9,92 | 10,03 | 3,22% | 1.307,00 |
| 02.03.2026 | 9,52 | 9,96 | 9,52 | 9,71 | 6,44% | 4.031,00 |
| 27.02.2026 | 9,17 | 9,17 | 9,12 | 9,12 | 1,83% | 217,00 |
| 26.02.2026 | 8,96 | 8,96 | 8,96 | 8,96 | -0,31% | 40,00 |
| 25.02.2026 | 8,99 | 8,99 | 8,99 | 8,99 | 1,22% | 100,00 |
| 24.02.2026 | 8,88 | 8,88 | 8,88 | 8,88 | -1,16% | 391,00 |
| 23.02.2026 | 8,97 | 9,06 | 8,82 | 8,98 | 0,11% | 538,00 |
| 20.02.2026 | 8,99 | 8,99 | 8,88 | 8,97 | -2,46% | 2.070,00 |
| 19.02.2026 | 8,71 | 9,20 | 8,71 | 9,20 | 6,11% | 26,00 |
| 18.02.2026 | 8,36 | 8,67 | 8,36 | 8,67 | 4,46% | 318,00 |
| 17.02.2026 | 8,30 | 8,30 | 8,30 | 8,30 | -2,51% | 650,00 |