10,022€
-1,56%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 9,98 | 10,08 | 9,82 | 10,03 | -1,51% | 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 |
| 16.02.2026 | 8,54 | 8,54 | 8,51 | 8,51 | 2,63% | 194,00 |
| 13.02.2026 | 8,30 | 8,30 | 8,30 | 8,30 | -7,20% | 2.000,00 |
| 12.02.2026 | 8,94 | 8,94 | 8,94 | 8,94 | 3,45% | 12,00 |
| 11.02.2026 | 8,82 | 8,82 | 8,64 | 8,64 | -1,86% | 867,00 |
| 10.02.2026 | 8,81 | 8,81 | 8,81 | 8,81 | 1,22% | 150,00 |
| 09.02.2026 | 8,66 | 8,70 | 8,50 | 8,70 | 0,65% | 1.240,00 |
| 06.02.2026 | 8,24 | 8,64 | 8,24 | 8,64 | 1,41% | 2.264,00 |
| 05.02.2026 | 8,52 | 8,52 | 8,52 | 8,52 | -0,40% | 1,00 |
| 04.02.2026 | 8,43 | 8,68 | 8,43 | 8,56 | 2,91% | 1.521,00 |
| 03.02.2026 | 8,32 | 8,32 | 8,25 | 8,32 | 6,62% | 1.071,00 |
| 02.02.2026 | 7,87 | 7,91 | 7,71 | 7,80 | -5,82% | 1.633,00 |
| 30.01.2026 | 8,27 | 8,34 | 8,27 | 8,28 | 0,02% | 2.398,00 |
| 29.01.2026 | 8,32 | 8,32 | 8,28 | 8,28 | 2,60% | 320,00 |
| 28.01.2026 | 8,14 | 8,20 | 8,07 | 8,07 | -0,35% | 1.387,00 |
| 27.01.2026 | 8,02 | 8,10 | 7,98 | 8,10 | 2,51% | 763,00 |
| 26.01.2026 | 7,89 | 8,10 | 7,84 | 7,90 | -0,28% | 11.536,00 |
| 23.01.2026 | 7,85 | 7,98 | 7,85 | 7,92 | 2,40% | 415,00 |
| 22.01.2026 | 8,10 | 8,10 | 7,67 | 7,74 | -3,54% | 650,00 |
| 21.01.2026 | 7,62 | 8,02 | 7,62 | 8,02 | 7,13% | 2.511,00 |
| 20.01.2026 | 7,49 | 7,49 | 7,49 | 7,49 | -0,56% | 400,00 |
| 19.01.2026 | 7,39 | 7,53 | 7,39 | 7,53 | 1,26% | 34,00 |
| 16.01.2026 | 7,50 | 7,50 | 7,43 | 7,43 | 0,57% | 243,00 |
| 15.01.2026 | 7,39 | 7,39 | 7,39 | 7,39 | -1,96% | 71,00 |
| 14.01.2026 | 7,40 | 7,59 | 7,26 | 7,54 | 1,75% | 1.951,00 |
| 13.01.2026 | 7,20 | 7,41 | 7,20 | 7,41 | 2,43% | 2.580,00 |
| 12.01.2026 | 7,16 | 7,23 | 7,00 | 7,23 | 2,29% | 2.592,00 |
| 09.01.2026 | 7,06 | 7,07 | 7,06 | 7,07 | 5,33% | 753,00 |
| 08.01.2026 | 6,82 | 6,82 | 6,71 | 6,71 | -0,83% | 1.230,00 |
| 07.01.2026 | 6,86 | 6,89 | 6,73 | 6,77 | -2,11% | 2.904,00 |
| 06.01.2026 | 7,01 | 7,07 | 6,92 | 6,92 | -1,23% | 1.753,00 |
| 05.01.2026 | 7,20 | 7,47 | 6,80 | 7,00 | -1,38% | 8.371,00 |
| 02.01.2026 | 7,19 | 7,19 | 7,10 | 7,10 | -0,36% | 238,00 |
| 30.12.2025 | 7,12 | 7,13 | 7,12 | 7,13 | 0,59% | 181,00 |
| 29.12.2025 | 7,10 | 7,11 | 7,02 | 7,08 | 1,32% | 4.855,00 |
| 23.12.2025 | 7,04 | 7,04 | 6,99 | 6,99 | -0,71% | 428,00 |
| 22.12.2025 | 7,03 | 7,14 | 7,00 | 7,04 | 1,50% | 3.419,00 |
| 19.12.2025 | 6,91 | 6,94 | 6,91 | 6,94 | 1,88% | 5.955,00 |
| 18.12.2025 | 7,07 | 7,07 | 6,81 | 6,81 | -2,71% | 9.203,00 |
| 17.12.2025 | 6,91 | 7,05 | 6,91 | 7,00 | 1,54% | 1.234,00 |
| 16.12.2025 | 7,16 | 7,16 | 6,82 | 6,89 | -5,43% | 3.398,00 |
| 15.12.2025 | 7,29 | 7,29 | 7,29 | 7,29 | -3,95% | 825,00 |
| 12.12.2025 | 7,44 | 7,59 | 7,44 | 7,59 | 0,08% | 1.000,00 |
| 11.12.2025 | 7,66 | 7,74 | 7,57 | 7,58 | -1,91% | - |
| 10.12.2025 | 7,74 | 7,76 | 7,34 | 7,73 | -1,78% | - |