6,404$
1,82%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,37 | 6,46 | 6,30 | 6,43 | 2,23% | 1.496.583,00 |
| 08.05.2025 | 6,22 | 6,31 | 5,90 | 6,29 | 2,95% | 1.895.946,00 |
| 07.05.2025 | 6,30 | 6,33 | 6,02 | 6,11 | -1,77% | 1.371.993,00 |
| 06.05.2025 | 6,11 | 6,26 | 5,95 | 6,22 | 3,15% | 1.357.784,00 |
| 05.05.2025 | 6,15 | 6,17 | 6,03 | 6,03 | -4,29% | 1.706.161,00 |
| 02.05.2025 | 6,25 | 6,38 | 6,11 | 6,30 | 2,11% | 1.091.760,00 |
| 01.05.2025 | 6,00 | 6,24 | 5,99 | 6,17 | 2,32% | 1.456.749,00 |
| 30.04.2025 | 6,25 | 6,29 | 5,98 | 6,03 | -5,19% | 1.350.284,00 |
| 29.04.2025 | 6,35 | 6,45 | 6,26 | 6,36 | -1,24% | 849.887,00 |
| 28.04.2025 | 6,40 | 6,48 | 6,34 | 6,44 | 0,47% | 714.030,00 |
| 25.04.2025 | 6,24 | 6,51 | 6,21 | 6,41 | 1,10% | 1.030.311,00 |
| 24.04.2025 | 6,48 | 6,51 | 6,32 | 6,34 | -1,09% | 822.566,00 |
| 23.04.2025 | 6,70 | 6,75 | 6,36 | 6,41 | -1,84% | 1.305.159,00 |
| 22.04.2025 | 6,50 | 6,69 | 6,48 | 6,53 | 2,35% | 928.727,00 |
| 21.04.2025 | 6,43 | 6,44 | 6,27 | 6,38 | -2,15% | 850.626,00 |
| 17.04.2025 | 6,40 | 6,66 | 6,39 | 6,52 | 3,16% | 1.077.516,00 |
| 16.04.2025 | 6,17 | 6,49 | 6,15 | 6,32 | 3,61% | 1.308.077,00 |
| 15.04.2025 | 6,23 | 6,38 | 6,07 | 6,10 | -2,56% | 1.489.310,00 |
| 14.04.2025 | 6,32 | 6,35 | 6,07 | 6,26 | 2,79% | 2.595.762,00 |
| 11.04.2025 | 5,77 | 6,15 | 5,70 | 6,09 | 6,10% | 1.250.435,00 |
| 10.04.2025 | 6,33 | 6,33 | 5,58 | 5,74 | -12,77% | 2.623.178,00 |
| 09.04.2025 | 5,19 | 6,67 | 5,14 | 6,58 | 21,18% | 3.175.580,00 |
| 08.04.2025 | 6,33 | 6,37 | 5,35 | 5,43 | -10,54% | 2.372.874,00 |
| 07.04.2025 | 5,75 | 6,37 | 5,68 | 6,07 | -0,65% | 2.152.261,00 |
| 04.04.2025 | 6,62 | 6,77 | 6,00 | 6,11 | -16,42% | 3.237.960,00 |
| 03.04.2025 | 7,70 | 7,90 | 7,30 | 7,31 | -10,74% | 1.521.260,00 |
| 02.04.2025 | 7,90 | 8,21 | 7,87 | 8,19 | 1,87% | 606.383,00 |
| 01.04.2025 | 8,05 | 8,07 | 7,90 | 8,04 | -0,74% | 1.017.160,00 |
| 31.03.2025 | 8,06 | 8,14 | 7,91 | 8,10 | -0,74% | 667.166,00 |
| 28.03.2025 | 8,21 | 8,27 | 8,12 | 8,16 | -1,09% | 982.649,00 |
| 27.03.2025 | 8,22 | 8,32 | 8,13 | 8,25 | -0,48% | 527.537,00 |
| 26.03.2025 | 8,33 | 8,48 | 8,29 | 8,29 | 0,00% | 733.965,00 |
| 25.03.2025 | 8,31 | 8,46 | 8,23 | 8,29 | 0,12% | 788.187,00 |
| 24.03.2025 | 8,28 | 8,36 | 8,23 | 8,28 | 0,73% | 708.955,00 |
| 21.03.2025 | 8,22 | 8,24 | 8,11 | 8,22 | -0,48% | 780.891,00 |
| 20.03.2025 | 7,96 | 8,32 | 7,90 | 8,26 | 2,99% | 917.654,00 |
| 19.03.2025 | 7,90 | 8,07 | 7,90 | 8,02 | 1,26% | 1.037.826,00 |
| 18.03.2025 | 7,96 | 7,98 | 7,82 | 7,92 | 0,51% | 638.348,00 |
| 17.03.2025 | 7,77 | 7,95 | 7,77 | 7,88 | 1,55% | 761.910,00 |
| 14.03.2025 | 7,50 | 7,77 | 7,47 | 7,76 | 4,02% | 1.195.963,00 |
| 13.03.2025 | 7,93 | 8,01 | 7,43 | 7,46 | -8,47% | 1.717.631,00 |
| 12.03.2025 | 7,77 | 8,20 | 7,75 | 8,15 | 5,30% | 1.981.044,00 |
| 11.03.2025 | 7,38 | 7,80 | 7,36 | 7,74 | 5,59% | 1.793.096,00 |
| 10.03.2025 | 7,56 | 7,60 | 7,27 | 7,33 | -2,91% | 1.678.294,00 |
| 07.03.2025 | 7,58 | 7,82 | 7,48 | 7,55 | 1,07% | 1.831.489,00 |
| 06.03.2025 | 7,57 | 7,66 | 7,09 | 7,47 | -1,32% | 3.143.957,00 |
| 05.03.2025 | 7,70 | 7,71 | 7,29 | 7,57 | -1,56% | 2.174.493,00 |
| 04.03.2025 | 7,58 | 7,81 | 7,36 | 7,69 | -0,52% | 2.122.548,00 |
| 03.03.2025 | 8,57 | 8,71 | 7,66 | 7,73 | -9,06% | 2.757.342,00 |
| 28.02.2025 | 8,40 | 8,52 | 8,28 | 8,50 | 0,35% | 1.310.502,00 |
| 27.02.2025 | 8,51 | 8,64 | 8,46 | 8,47 | 0,59% | 896.557,00 |
| 26.02.2025 | 8,58 | 8,61 | 8,40 | 8,42 | -1,75% | 922.093,00 |
| 25.02.2025 | 8,81 | 8,85 | 8,55 | 8,57 | -2,72% | 1.005.448,00 |
| 24.02.2025 | 8,88 | 8,93 | 8,78 | 8,81 | -1,12% | 869.198,00 |
| 21.02.2025 | 9,12 | 9,21 | 8,88 | 8,91 | -3,68% | 856.178,00 |
| 20.02.2025 | 9,16 | 9,29 | 9,09 | 9,25 | 1,31% | 617.469,00 |
| 19.02.2025 | 9,14 | 9,30 | 9,12 | 9,13 | 0,55% | 798.552,00 |
| 18.02.2025 | 9,04 | 9,15 | 8,95 | 9,08 | 0,08% | 745.428,00 |
| 17.02.2025 | 9,04 | 9,07 | 9,02 | 9,07 | 0,58% | - |
| 14.02.2025 | 9,15 | 9,28 | 8,92 | 9,02 | -1,20% | 1.312.645,00 |
| 13.02.2025 | 9,19 | 9,24 | 9,02 | 9,13 | -1,30% | 1.505.442,00 |
| 12.02.2025 | 9,56 | 9,59 | 9,21 | 9,25 | -4,05% | 1.131.061,00 |
| 11.02.2025 | 9,56 | 9,79 | 9,50 | 9,64 | 1,58% | 1.068.437,00 |
| 10.02.2025 | 9,19 | 9,49 | 9,11 | 9,49 | 4,86% | 660.866,00 |
| 07.02.2025 | 9,06 | 9,16 | 9,01 | 9,05 | 0,33% | 680.190,00 |
| 06.02.2025 | 9,23 | 9,27 | 8,91 | 9,02 | -1,85% | 1.088.861,00 |
| 05.02.2025 | 9,26 | 9,34 | 9,14 | 9,19 | -0,86% | 816.349,00 |
| 04.02.2025 | 9,02 | 9,30 | 8,93 | 9,27 | 2,89% | 1.275.395,00 |
| 03.02.2025 | 9,05 | 9,21 | 8,88 | 9,01 | -2,28% | 1.240.652,00 |
| 31.01.2025 | 9,49 | 9,50 | 9,15 | 9,22 | -2,95% | 1.416.540,00 |
| 30.01.2025 | 9,63 | 9,70 | 9,35 | 9,50 | -0,84% | 1.070.713,00 |
| 29.01.2025 | 9,47 | 9,59 | 9,35 | 9,58 | 1,16% | 849.408,00 |
| 28.01.2025 | 9,58 | 9,58 | 9,36 | 9,47 | -1,25% | 751.642,00 |
| 27.01.2025 | 9,66 | 9,73 | 9,49 | 9,59 | -1,74% | 838.560,00 |
| 24.01.2025 | 10,00 | 10,01 | 9,69 | 9,76 | -1,91% | 739.922,00 |
| 23.01.2025 | 10,14 | 10,31 | 9,92 | 9,95 | -1,09% | 759.369,00 |
| 22.01.2025 | 10,00 | 10,28 | 9,98 | 10,06 | -0,20% | 850.332,00 |
| 21.01.2025 | 10,17 | 10,20 | 9,91 | 10,08 | -0,40% | 1.102.512,00 |
| 17.01.2025 | 10,11 | 10,24 | 10,02 | 10,12 | -0,69% | 924.220,00 |
| 16.01.2025 | 10,29 | 10,37 | 10,11 | 10,19 | -0,97% | 1.337.394,00 |
| 15.01.2025 | 10,43 | 10,47 | 10,23 | 10,29 | 0,00% | 995.863,00 |
| 14.01.2025 | 10,12 | 10,41 | 10,07 | 10,29 | 0,98% | 1.119.380,00 |
| 13.01.2025 | 10,25 | 10,49 | 10,16 | 10,19 | -0,10% | 1.125.149,00 |
| 10.01.2025 | 10,34 | 10,48 | 10,18 | 10,20 | 0,10% | 1.335.065,00 |
| 08.01.2025 | 10,12 | 10,23 | 10,02 | 10,19 | -0,10% | 969.057,00 |
| 07.01.2025 | 10,14 | 10,27 | 10,08 | 10,20 | 1,29% | 816.718,00 |
| 06.01.2025 | 10,01 | 10,21 | 10,01 | 10,07 | 2,03% | 1.226.620,00 |
| 03.01.2025 | 9,87 | 9,94 | 9,75 | 9,87 | 0,51% | 735.151,00 |
| 02.01.2025 | 9,55 | 9,84 | 9,51 | 9,82 | 4,47% | 1.339.070,00 |
| 31.12.2024 | 9,00 | 9,41 | 8,98 | 9,40 | 3,87% | 1.538.042,00 |
| 30.12.2024 | 9,02 | 9,22 | 8,92 | 9,05 | 1,46% | 1.473.321,00 |
| 27.12.2024 | 8,92 | 9,09 | 8,81 | 8,92 | -0,34% | 1.097.774,00 |
| 26.12.2024 | 9,10 | 9,10 | 8,86 | 8,95 | -1,86% | 1.070.124,00 |
| 24.12.2024 | 8,95 | 9,19 | 8,84 | 9,12 | 2,47% | 922.178,00 |
| 23.12.2024 | 8,77 | 8,91 | 8,22 | 8,90 | 0,34% | 3.279.035,00 |
| 20.12.2024 | 8,90 | 9,05 | 8,81 | 8,87 | 0,11% | 1.496.648,00 |
| 19.12.2024 | 8,94 | 9,32 | 8,83 | 8,86 | 2,43% | 2.044.321,00 |
| 18.12.2024 | 9,00 | 9,09 | 8,64 | 8,65 | -4,00% | 994.567,00 |
| 17.12.2024 | 9,02 | 9,08 | 8,73 | 9,01 | -0,77% | 1.476.409,00 |
| 16.12.2024 | 9,34 | 9,37 | 9,06 | 9,08 | -3,61% | 1.191.199,00 |