8,883$
0,14%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
13.12.2024 | 9,48 | 9,50 | 9,35 | 9,42 | -0,95% | 541.050,00 |
12.12.2024 | 9,60 | 9,60 | 9,44 | 9,51 | -1,25% | 542.835,00 |
11.12.2024 | 9,59 | 9,65 | 9,43 | 9,63 | 1,05% | 1.076.641,00 |
10.12.2024 | 9,73 | 9,81 | 9,49 | 9,53 | -2,36% | 807.046,00 |
09.12.2024 | 9,72 | 10,02 | 9,66 | 9,76 | 2,20% | 1.097.019,00 |
06.12.2024 | 9,95 | 9,95 | 9,51 | 9,55 | -4,79% | 1.063.839,00 |
05.12.2024 | 10,10 | 10,22 | 10,02 | 10,03 | 0,40% | 505.667,00 |
04.12.2024 | 10,17 | 10,20 | 9,86 | 9,99 | -2,06% | 862.080,00 |
03.12.2024 | 10,18 | 10,28 | 10,03 | 10,20 | 0,59% | 944.546,00 |
02.12.2024 | 10,24 | 10,27 | 10,04 | 10,14 | -0,98% | 625.282,00 |
29.11.2024 | 10,24 | 10,33 | 10,23 | 10,24 | 0,39% | 275.672,00 |
27.11.2024 | 10,11 | 10,36 | 10,10 | 10,20 | 0,89% | 689.530,00 |
26.11.2024 | 10,37 | 10,45 | 10,06 | 10,11 | -3,44% | 1.414.465,00 |
25.11.2024 | 10,68 | 10,78 | 10,35 | 10,47 | -2,06% | 1.533.070,00 |
22.11.2024 | 10,80 | 10,83 | 10,67 | 10,69 | -1,38% | 993.469,00 |
21.11.2024 | 10,36 | 10,85 | 10,36 | 10,84 | 5,55% | 1.496.935,00 |
20.11.2024 | 10,17 | 10,36 | 10,12 | 10,27 | 1,38% | 1.071.537,00 |
19.11.2024 | 10,17 | 10,30 | 10,06 | 10,13 | -1,07% | 870.840,00 |
18.11.2024 | 10,00 | 10,34 | 9,98 | 10,24 | 3,43% | 2.899.381,00 |
15.11.2024 | 9,97 | 10,19 | 9,89 | 9,90 | -0,70% | 1.698.448,00 |
14.11.2024 | 9,46 | 9,99 | 9,46 | 9,97 | 6,52% | 1.513.043,00 |
13.11.2024 | 9,43 | 9,47 | 9,23 | 9,36 | -0,64% | 932.274,00 |
12.11.2024 | 9,62 | 9,78 | 9,41 | 9,42 | -2,79% | 938.004,00 |
11.11.2024 | 9,81 | 9,83 | 9,64 | 9,69 | -1,62% | 971.931,00 |
08.11.2024 | 10,04 | 10,07 | 9,75 | 9,85 | -2,18% | 1.359.697,00 |
07.11.2024 | 10,01 | 10,22 | 9,86 | 10,07 | 1,31% | 1.893.187,00 |
06.11.2024 | 9,80 | 10,00 | 9,69 | 9,94 | 2,47% | 1.842.929,00 |
05.11.2024 | 9,61 | 9,78 | 9,55 | 9,70 | 1,25% | 926.686,00 |
04.11.2024 | 9,39 | 9,69 | 9,38 | 9,58 | 3,46% | 1.082.307,00 |
01.11.2024 | 9,47 | 9,49 | 9,22 | 9,26 | -0,75% | 1.012.785,00 |
31.10.2024 | 9,52 | 9,54 | 9,17 | 9,33 | -1,58% | 1.289.156,00 |
30.10.2024 | 9,54 | 9,61 | 9,40 | 9,48 | 0,21% | 1.144.453,00 |
29.10.2024 | 9,61 | 9,61 | 9,40 | 9,46 | -1,77% | 1.058.266,00 |
28.10.2024 | 9,58 | 9,73 | 9,53 | 9,63 | -2,92% | 1.057.355,00 |
25.10.2024 | 9,87 | 9,98 | 9,86 | 9,92 | 1,33% | 801.540,00 |
24.10.2024 | 9,70 | 9,80 | 9,54 | 9,79 | 2,09% | 920.238,00 |
23.10.2024 | 9,67 | 9,70 | 9,49 | 9,59 | -1,24% | 928.650,00 |
22.10.2024 | 9,75 | 9,81 | 9,68 | 9,71 | 0,21% | 529.041,00 |
21.10.2024 | 9,81 | 9,86 | 9,61 | 9,69 | -0,72% | 1.079.483,00 |
18.10.2024 | 9,77 | 9,83 | 9,63 | 9,76 | -0,51% | 623.053,00 |
17.10.2024 | 9,70 | 9,83 | 9,67 | 9,81 | 1,34% | 1.236.301,00 |
16.10.2024 | 9,65 | 9,76 | 9,61 | 9,68 | 1,26% | 846.131,00 |
15.10.2024 | 9,59 | 9,71 | 9,41 | 9,56 | -4,02% | 1.549.232,00 |
14.10.2024 | 10,06 | 10,07 | 9,90 | 9,96 | -2,35% | 1.001.180,00 |
11.10.2024 | 10,02 | 10,23 | 9,97 | 10,20 | 1,09% | 811.551,00 |
10.10.2024 | 10,00 | 10,13 | 9,87 | 10,09 | 1,41% | 1.129.188,00 |
09.10.2024 | 10,02 | 10,04 | 9,86 | 9,95 | -1,68% | 862.659,00 |
08.10.2024 | 10,21 | 10,22 | 9,97 | 10,12 | -3,07% | 760.761,00 |
07.10.2024 | 10,37 | 10,52 | 10,36 | 10,44 | 1,26% | 1.053.052,00 |
04.10.2024 | 10,46 | 10,56 | 10,13 | 10,31 | -1,43% | 1.777.791,00 |
03.10.2024 | 10,17 | 10,48 | 10,10 | 10,46 | 2,95% | 1.744.112,00 |
02.10.2024 | 10,27 | 10,32 | 9,96 | 10,16 | 1,20% | 1.015.941,00 |
01.10.2024 | 9,66 | 10,10 | 9,61 | 10,04 | 2,76% | 1.324.638,00 |
30.09.2024 | 9,59 | 9,84 | 9,57 | 9,77 | 1,56% | 906.511,00 |
27.09.2024 | 9,65 | 9,70 | 9,52 | 9,62 | 0,84% | 755.807,00 |
26.09.2024 | 9,56 | 9,70 | 9,47 | 9,54 | -2,25% | 1.711.652,00 |
25.09.2024 | 9,95 | 10,01 | 9,66 | 9,76 | -2,11% | 1.276.020,00 |
24.09.2024 | 10,06 | 10,14 | 9,95 | 9,97 | 1,12% | 1.170.923,00 |
23.09.2024 | 9,77 | 10,07 | 9,73 | 9,86 | 1,44% | 866.109,00 |
20.09.2024 | 9,48 | 9,77 | 9,40 | 9,72 | 1,14% | 1.310.517,00 |
19.09.2024 | 9,75 | 9,82 | 9,60 | 9,61 | 1,05% | 1.114.035,00 |
18.09.2024 | 9,52 | 9,75 | 9,48 | 9,51 | -0,52% | 1.271.825,00 |
17.09.2024 | 9,37 | 9,61 | 9,35 | 9,56 | 1,81% | 856.792,00 |
16.09.2024 | 9,36 | 9,44 | 9,26 | 9,39 | 1,84% | 847.690,00 |
13.09.2024 | 9,29 | 9,48 | 9,16 | 9,22 | 0,22% | 991.959,00 |
12.09.2024 | 9,20 | 9,28 | 9,03 | 9,20 | 0,55% | 1.051.639,00 |
11.09.2024 | 9,00 | 9,17 | 8,81 | 9,15 | 2,35% | 984.227,00 |
10.09.2024 | 9,03 | 9,06 | 8,72 | 8,94 | -1,11% | 2.192.240,00 |
09.09.2024 | 9,17 | 9,26 | 9,02 | 9,04 | -1,42% | 970.336,00 |
06.09.2024 | 9,38 | 9,50 | 9,14 | 9,17 | -2,55% | 833.582,00 |
05.09.2024 | 9,70 | 9,70 | 9,40 | 9,41 | -1,36% | 648.582,00 |
04.09.2024 | 9,60 | 9,75 | 9,51 | 9,54 | -1,14% | 930.436,00 |
03.09.2024 | 10,02 | 10,06 | 9,62 | 9,65 | -6,13% | 1.394.036,00 |
30.08.2024 | 10,16 | 10,31 | 10,03 | 10,28 | -0,29% | 1.183.778,00 |
29.08.2024 | 10,20 | 10,40 | 10,20 | 10,31 | 1,68% | 821.465,00 |
28.08.2024 | 10,12 | 10,21 | 10,06 | 10,14 | -0,29% | 634.340,00 |
27.08.2024 | 10,28 | 10,31 | 10,12 | 10,17 | -1,74% | 606.977,00 |
26.08.2024 | 10,44 | 10,49 | 10,22 | 10,35 | 1,27% | 1.012.025,00 |
23.08.2024 | 10,06 | 10,27 | 10,04 | 10,22 | 2,51% | 1.213.719,00 |
22.08.2024 | 10,00 | 10,10 | 9,94 | 9,97 | -0,50% | 629.518,00 |
21.08.2024 | 10,09 | 10,13 | 9,93 | 10,02 | 0,10% | 590.453,00 |
20.08.2024 | 10,20 | 10,21 | 9,97 | 10,01 | -2,05% | 685.650,00 |
19.08.2024 | 10,22 | 10,41 | 10,19 | 10,22 | 0,20% | 1.201.756,00 |
16.08.2024 | 10,19 | 10,34 | 10,15 | 10,20 | -0,87% | 1.078.738,00 |
15.08.2024 | 10,18 | 10,43 | 10,18 | 10,29 | 1,48% | 890.224,00 |
14.08.2024 | 10,22 | 10,27 | 10,09 | 10,14 | -0,39% | 719.955,00 |
13.08.2024 | 10,19 | 10,21 | 10,05 | 10,18 | -0,39% | 714.078,00 |
12.08.2024 | 9,97 | 10,29 | 9,97 | 10,22 | 3,13% | 1.129.994,00 |
09.08.2024 | 9,92 | 9,93 | 9,79 | 9,91 | -0,10% | 936.272,00 |
08.08.2024 | 9,68 | 10,01 | 9,68 | 9,92 | 3,66% | 1.387.772,00 |
07.08.2024 | 9,73 | 9,85 | 9,57 | 9,57 | 0,84% | 1.525.453,00 |
06.08.2024 | 9,31 | 9,72 | 9,27 | 9,49 | 2,37% | 1.620.431,00 |
05.08.2024 | 8,91 | 9,32 | 8,71 | 9,27 | -1,59% | 1.548.544,00 |