8,274€
-0,55%
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 | 8,58 | 8,25 | 8,27 | -0,41% | - |
| 08.07.2026 | 8,01 | 8,36 | 7,93 | 8,30 | 4,64% | - |
| 07.07.2026 | 7,71 | 7,99 | 7,65 | 7,93 | 3,90% | - |
| 06.07.2026 | 7,97 | 8,00 | 7,63 | 7,63 | -4,04% | - |
| 03.07.2026 | 7,91 | 7,96 | 7,82 | 7,96 | 1,12% | - |
| 02.07.2026 | 7,97 | 8,13 | 7,82 | 7,87 | -1,35% | - |
| 01.07.2026 | 8,17 | 8,30 | 7,97 | 7,98 | -2,48% | - |
| 30.06.2026 | 8,06 | 8,26 | 8,03 | 8,18 | 1,20% | - |
| 29.06.2026 | 8,16 | 8,25 | 8,03 | 8,08 | -0,79% | - |
| 26.06.2026 | 8,18 | 8,24 | 8,01 | 8,15 | -1,68% | - |
| 25.06.2026 | 8,22 | 8,32 | 8,15 | 8,28 | -0,14% | - |
| 24.06.2026 | 8,59 | 8,64 | 8,22 | 8,30 | -3,70% | - |
| 23.06.2026 | 8,54 | 8,69 | 8,49 | 8,62 | -0,17% | - |
| 22.06.2026 | 8,54 | 8,71 | 8,50 | 8,63 | 0,06% | 638,00 |
| 19.06.2026 | 8,62 | 8,66 | 8,51 | 8,63 | 1,61% | - |
| 18.06.2026 | 8,72 | 8,84 | 8,35 | 8,49 | -4,11% | - |
| 17.06.2026 | 8,86 | 9,05 | 8,76 | 8,85 | -0,73% | - |
| 16.06.2026 | 9,05 | 9,09 | 8,79 | 8,92 | -2,23% | - |
| 15.06.2026 | 9,33 | 9,35 | 8,82 | 9,12 | -5,36% | 43.600,00 |
| 12.06.2026 | 9,65 | 9,73 | 9,43 | 9,64 | -0,48% | - |
| 11.06.2026 | 9,91 | 10,06 | 9,60 | 9,68 | -2,43% | - |
| 10.06.2026 | 9,61 | 10,01 | 9,57 | 9,92 | 3,12% | - |
| 09.06.2026 | 9,98 | 10,06 | 9,45 | 9,62 | -4,60% | - |
| 08.06.2026 | 10,21 | 10,24 | 9,80 | 10,09 | 2,37% | 30.454,00 |
| 05.06.2026 | 10,30 | 10,40 | 9,85 | 9,85 | -4,49% | - |
| 04.06.2026 | 10,20 | 10,37 | 10,00 | 10,32 | -0,27% | 4.428,00 |
| 03.06.2026 | 10,25 | 10,53 | 10,17 | 10,35 | 2,19% | - |
| 02.06.2026 | 9,92 | 10,15 | 9,85 | 10,12 | 1,14% | 7.250,00 |
| 01.06.2026 | 9,69 | 10,18 | 9,68 | 10,01 | 4,86% | 10.000,00 |
| 29.05.2026 | 9,67 | 9,79 | 9,43 | 9,55 | -2,51% | 1.600,00 |
| 28.05.2026 | 9,96 | 10,01 | 9,74 | 9,79 | 0,15% | - |
| 27.05.2026 | 10,03 | 10,10 | 9,70 | 9,78 | -4,06% | - |
| 26.05.2026 | 10,22 | 10,43 | 10,15 | 10,19 | 1,34% | - |
| 25.05.2026 | 10,09 | 10,35 | 9,91 | 10,06 | -5,05% | 370,00 |
| 22.05.2026 | 10,68 | 10,76 | 10,45 | 10,59 | 0,07% | - |
| 21.05.2026 | 10,92 | 11,17 | 10,48 | 10,58 | -2,35% | - |
| 20.05.2026 | 11,33 | 11,51 | 10,84 | 10,84 | -4,75% | - |
| 19.05.2026 | 11,26 | 11,46 | 10,99 | 11,38 | 1,95% | 20.000,00 |
| 18.05.2026 | 11,14 | 11,20 | 10,54 | 11,16 | 1,27% | 7.900,00 |
| 15.05.2026 | 10,93 | 11,09 | 10,79 | 11,02 | 2,23% | 3.200,00 |
| 14.05.2026 | 10,70 | 10,89 | 10,56 | 10,78 | 0,53% | - |
| 13.05.2026 | 10,52 | 10,92 | 10,52 | 10,72 | 0,54% | 34.775,00 |
| 12.05.2026 | 10,48 | 10,67 | 10,44 | 10,67 | 2,55% | - |
| 11.05.2026 | 10,41 | 10,45 | 10,14 | 10,40 | 3,79% | 2.300,00 |
| 08.05.2026 | 9,97 | 10,08 | 9,83 | 10,02 | -0,87% | - |
| 07.05.2026 | 10,05 | 10,21 | 9,69 | 10,11 | 0,30% | 975,00 |
| 06.05.2026 | 11,41 | 11,61 | 10,01 | 10,08 | -13,55% | 21.185,00 |
| 05.05.2026 | 11,48 | 11,75 | 11,30 | 11,66 | 0,99% | 5.060,00 |
| 04.05.2026 | 11,19 | 11,58 | 11,17 | 11,54 | 0,40% | - |
| 30.04.2026 | 11,68 | 11,76 | 11,17 | 11,50 | -0,42% | - |
| 29.04.2026 | 11,16 | 11,57 | 11,04 | 11,55 | 3,54% | 1.600,00 |
| 28.04.2026 | 10,93 | 11,26 | 10,88 | 11,15 | 3,62% | 2.310,00 |
| 27.04.2026 | 10,64 | 10,85 | 10,52 | 10,76 | 2,14% | - |
| 24.04.2026 | 10,65 | 10,75 | 10,37 | 10,54 | -1,13% | - |
| 23.04.2026 | 10,58 | 10,72 | 10,49 | 10,66 | 1,77% | 5.720,00 |
| 22.04.2026 | 9,99 | 10,53 | 9,97 | 10,47 | 2,20% | 13.000,00 |
| 21.04.2026 | 9,86 | 10,28 | 9,86 | 10,25 | 3,35% | 17.000,00 |
| 20.04.2026 | 9,96 | 10,11 | 9,68 | 9,91 | 1,45% | - |
| 17.04.2026 | 10,53 | 10,60 | 9,33 | 9,77 | -7,56% | 19.720,00 |
| 16.04.2026 | 10,43 | 10,70 | 10,35 | 10,57 | 1,63% | 11.597,00 |
| 15.04.2026 | 10,56 | 10,72 | 10,39 | 10,40 | -2,16% | - |
| 14.04.2026 | 10,93 | 10,96 | 10,55 | 10,63 | -2,85% | 250,00 |
| 13.04.2026 | 11,28 | 11,29 | 10,65 | 10,94 | 3,25% | 51.000,00 |
| 10.04.2026 | 10,58 | 10,82 | 10,43 | 10,60 | -0,39% | - |
| 09.04.2026 | 11,28 | 11,37 | 10,54 | 10,64 | -4,70% | 8.970,00 |
| 08.04.2026 | 10,98 | 11,21 | 10,55 | 11,17 | -7,73% | 5.148,00 |
| 07.04.2026 | 11,92 | 12,32 | 11,60 | 12,10 | 4,58% | 6.120,00 |
| 02.04.2026 | 11,71 | 11,87 | 11,36 | 11,57 | 4,11% | 24.687,00 |
| 01.04.2026 | 11,85 | 11,91 | 10,99 | 11,11 | -6,85% | 22.143,00 |
| 31.03.2026 | 11,79 | 12,40 | 11,51 | 11,93 | 0,38% | 11.545,00 |
| 30.03.2026 | 12,06 | 12,59 | 11,80 | 11,89 | -1,72% | 8.800,00 |
| 27.03.2026 | 11,51 | 12,17 | 11,51 | 12,09 | 4,90% | 5.220,00 |
| 26.03.2026 | 11,62 | 11,85 | 11,48 | 11,53 | 0,52% | 8.760,00 |
| 25.03.2026 | 11,38 | 11,53 | 11,17 | 11,47 | 1,53% | 28.996,00 |
| 24.03.2026 | 11,41 | 11,79 | 11,23 | 11,30 | 0,55% | 3.220,00 |
| 23.03.2026 | 12,18 | 12,27 | 11,13 | 11,23 | -6,49% | 15.900,00 |
| 20.03.2026 | 12,57 | 12,81 | 11,89 | 12,01 | -3,39% | 24.650,00 |
| 19.03.2026 | 10,92 | 12,74 | 10,82 | 12,44 | 12,25% | 24.012,00 |
| 18.03.2026 | 10,42 | 11,08 | 10,42 | 11,08 | 4,09% | 16.360,00 |
| 17.03.2026 | 10,60 | 10,68 | 10,41 | 10,64 | 2,36% | 7.040,00 |
| 16.03.2026 | 10,49 | 10,71 | 10,10 | 10,40 | 0,82% | 31.341,00 |
| 13.03.2026 | 10,26 | 10,43 | 10,12 | 10,31 | -0,19% | 46.000,00 |
| 12.03.2026 | 10,35 | 10,44 | 10,03 | 10,33 | 2,82% | 800,00 |
| 11.03.2026 | 9,64 | 10,10 | 9,62 | 10,05 | 1,41% | 17.400,00 |
| 10.03.2026 | 9,98 | 10,04 | 9,58 | 9,91 | 2,45% | 15.344,00 |
| 09.03.2026 | 10,19 | 10,62 | 9,67 | 9,67 | -0,08% | 31.066,00 |
| 06.03.2026 | 9,88 | 10,26 | 9,49 | 9,68 | -1,15% | 15.350,00 |
| 05.03.2026 | 9,94 | 10,22 | 9,32 | 9,79 | -1,42% | 29.000,00 |
| 04.03.2026 | 9,87 | 10,03 | 9,33 | 9,94 | 0,89% | - |
| 03.03.2026 | 9,90 | 10,52 | 9,63 | 9,85 | 1,36% | 6.300,00 |
| 02.03.2026 | 9,63 | 10,21 | 9,55 | 9,72 | 6,70% | 17.600,00 |
| 27.02.2026 | 9,02 | 9,21 | 8,97 | 9,11 | 1,20% | - |
| 26.02.2026 | 8,86 | 9,03 | 8,71 | 9,00 | 1,41% | - |
| 25.02.2026 | 8,92 | 9,06 | 8,75 | 8,87 | -0,81% | 9.680,00 |
| 24.02.2026 | 9,05 | 9,05 | 8,87 | 8,94 | -0,64% | - |
| 23.02.2026 | 8,88 | 9,20 | 8,87 | 9,00 | 0,24% | - |
| 20.02.2026 | 8,96 | 9,01 | 8,81 | 8,98 | 0,36% | 14.500,00 |
| 19.02.2026 | 8,75 | 9,28 | 8,74 | 8,95 | 2,12% | - |
| 18.02.2026 | 8,42 | 8,80 | 8,42 | 8,76 | 4,43% | - |
| 17.02.2026 | 8,53 | 8,67 | 8,18 | 8,39 | -1,73% | - |