8,265$
1,65%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 8,22 | 8,33 | 8,16 | 8,25 | 1,48% | 785.762,00 |
| 08.01.2026 | 7,89 | 8,21 | 7,86 | 8,13 | 3,83% | 1.438.665,00 |
| 07.01.2026 | 7,98 | 8,02 | 7,76 | 7,83 | -2,25% | 1.447.907,00 |
| 06.01.2026 | 8,19 | 8,31 | 7,97 | 8,01 | -1,72% | 2.235.620,00 |
| 05.01.2026 | 8,63 | 8,64 | 7,89 | 8,15 | -4,57% | 3.278.524,00 |
| 02.01.2026 | 8,34 | 8,55 | 8,17 | 8,54 | 2,40% | 1.236.981,00 |
| 31.12.2025 | 8,37 | 8,45 | 8,30 | 8,34 | -0,24% | 652.157,00 |
| 30.12.2025 | 8,34 | 8,45 | 8,32 | 8,36 | 1,33% | 902.623,00 |
| 29.12.2025 | 8,26 | 8,36 | 8,23 | 8,25 | 0,86% | 855.695,00 |
| 26.12.2025 | 8,21 | 8,26 | 8,16 | 8,18 | -0,85% | 736.649,00 |
| 24.12.2025 | 8,25 | 8,28 | 8,16 | 8,25 | 0,00% | 420.338,00 |
| 23.12.2025 | 8,28 | 8,29 | 8,16 | 8,25 | 0,36% | 1.224.159,00 |
| 22.12.2025 | 8,20 | 8,43 | 8,20 | 8,22 | 1,48% | 1.177.200,00 |
| 19.12.2025 | 8,05 | 8,29 | 8,04 | 8,10 | 1,63% | 1.785.290,00 |
| 18.12.2025 | 8,25 | 8,25 | 7,95 | 7,97 | -3,39% | 2.081.227,00 |
| 17.12.2025 | 8,13 | 8,26 | 8,07 | 8,25 | 2,61% | 1.283.614,00 |
| 16.12.2025 | 8,33 | 8,33 | 8,03 | 8,04 | -4,63% | 2.450.071,00 |
| 15.12.2025 | 8,61 | 8,66 | 8,33 | 8,43 | -1,98% | 2.136.404,00 |
| 12.12.2025 | 8,87 | 8,88 | 8,48 | 8,60 | -2,27% | 1.305.428,00 |
| 11.12.2025 | 8,96 | 9,04 | 8,78 | 8,80 | -2,65% | 1.568.365,00 |
| 10.12.2025 | 8,97 | 9,10 | 8,54 | 9,04 | 0,56% | 2.030.395,00 |
| 09.12.2025 | 9,18 | 9,38 | 8,89 | 8,99 | -1,96% | 1.994.310,00 |
| 08.12.2025 | 8,97 | 9,38 | 8,91 | 9,17 | 1,44% | 2.125.680,00 |
| 05.12.2025 | 9,07 | 9,28 | 9,03 | 9,04 | -0,33% | 1.330.600,00 |
| 04.12.2025 | 9,03 | 9,28 | 9,02 | 9,07 | 0,44% | 1.138.823,00 |
| 03.12.2025 | 9,00 | 9,03 | 8,85 | 9,03 | 1,46% | 1.202.004,00 |
| 02.12.2025 | 9,05 | 9,06 | 8,69 | 8,90 | -1,11% | 1.201.127,00 |
| 01.12.2025 | 9,26 | 9,38 | 8,97 | 9,00 | -2,91% | 1.325.564,00 |
| 28.11.2025 | 8,82 | 9,35 | 8,80 | 9,27 | 7,04% | 1.417.511,00 |
| 26.11.2025 | 8,62 | 8,71 | 8,55 | 8,66 | 0,46% | 988.399,00 |
| 25.11.2025 | 8,76 | 8,77 | 8,41 | 8,62 | -2,82% | 1.372.591,00 |
| 24.11.2025 | 8,93 | 8,97 | 8,76 | 8,87 | -0,67% | 964.635,00 |
| 21.11.2025 | 8,92 | 9,02 | 8,67 | 8,93 | -0,78% | 2.011.963,00 |
| 20.11.2025 | 9,32 | 9,51 | 9,00 | 9,00 | -2,28% | 1.415.697,00 |
| 19.11.2025 | 8,91 | 9,26 | 8,78 | 9,21 | 0,44% | 1.702.250,00 |
| 18.11.2025 | 8,70 | 9,21 | 8,66 | 9,17 | 4,44% | 1.613.438,00 |
| 17.11.2025 | 8,92 | 9,02 | 8,72 | 8,78 | -2,12% | 914.695,00 |
| 14.11.2025 | 8,69 | 9,00 | 8,64 | 8,97 | 2,99% | 1.373.137,00 |
| 13.11.2025 | 8,81 | 8,91 | 8,63 | 8,71 | -1,36% | 1.460.937,00 |
| 12.11.2025 | 8,93 | 9,09 | 8,76 | 8,83 | -2,75% | 1.298.239,00 |
| 11.11.2025 | 8,67 | 9,19 | 8,67 | 9,08 | 4,61% | 2.434.551,00 |
| 10.11.2025 | 8,40 | 8,69 | 8,31 | 8,68 | 3,95% | 1.502.740,00 |
| 07.11.2025 | 7,88 | 8,37 | 7,84 | 8,35 | 4,90% | 2.042.773,00 |
| 06.11.2025 | 7,66 | 8,04 | 7,61 | 7,96 | 8,45% | 2.697.204,00 |
| 05.11.2025 | 7,33 | 7,45 | 7,30 | 7,34 | -0,27% | 966.766,00 |
| 04.11.2025 | 7,36 | 7,40 | 7,22 | 7,36 | -2,00% | 953.484,00 |
| 03.11.2025 | 7,37 | 7,51 | 7,29 | 7,51 | 0,54% | 1.482.989,00 |
| 31.10.2025 | 7,42 | 7,57 | 7,35 | 7,47 | 0,81% | 910.376,00 |
| 30.10.2025 | 7,34 | 7,56 | 7,21 | 7,41 | -0,13% | 1.546.611,00 |
| 29.10.2025 | 7,32 | 7,53 | 7,29 | 7,42 | 1,64% | 1.161.586,00 |
| 28.10.2025 | 7,39 | 7,44 | 7,28 | 7,30 | -2,14% | 856.088,00 |
| 27.10.2025 | 7,67 | 7,67 | 7,45 | 7,46 | -1,58% | 689.300,00 |
| 24.10.2025 | 7,65 | 7,69 | 7,55 | 7,58 | -0,54% | 604.902,00 |
| 23.10.2025 | 7,60 | 7,68 | 7,59 | 7,62 | 3,55% | 1.123.118,00 |
| 22.10.2025 | 7,34 | 7,42 | 7,20 | 7,36 | 1,80% | 722.113,00 |
| 21.10.2025 | 7,38 | 7,39 | 7,17 | 7,23 | -1,77% | 782.328,00 |
| 20.10.2025 | 7,25 | 7,36 | 7,24 | 7,36 | 2,10% | 1.146.944,00 |
| 17.10.2025 | 7,28 | 7,28 | 7,12 | 7,21 | -0,84% | - |
| 16.10.2025 | 7,59 | 7,62 | 7,24 | 7,27 | -3,58% | 956.335,00 |
| 15.10.2025 | 7,54 | 7,63 | 7,46 | 7,54 | 1,34% | 840.344,00 |
| 14.10.2025 | 7,50 | 7,59 | 7,44 | 7,44 | -3,88% | 1.168.120,00 |
| 13.10.2025 | 7,77 | 7,79 | 7,62 | 7,74 | 2,52% | 898.387,00 |
| 10.10.2025 | 8,00 | 8,01 | 7,54 | 7,55 | -6,91% | 2.451.053,00 |
| 09.10.2025 | 8,44 | 8,64 | 8,11 | 8,11 | -3,11% | 1.047.249,00 |
| 08.10.2025 | 8,54 | 8,54 | 8,29 | 8,37 | -1,65% | 1.207.315,00 |
| 07.10.2025 | 8,43 | 8,52 | 8,33 | 8,51 | 0,35% | 821.264,00 |
| 06.10.2025 | 8,49 | 8,66 | 8,38 | 8,48 | 1,31% | 1.157.526,00 |
| 03.10.2025 | 7,95 | 8,39 | 7,95 | 8,37 | 5,82% | 1.137.239,00 |
| 02.10.2025 | 8,00 | 8,12 | 7,87 | 7,91 | -1,49% | 1.187.051,00 |
| 01.10.2025 | 7,83 | 8,05 | 7,79 | 8,03 | 2,69% | 797.662,00 |
| 30.09.2025 | 7,95 | 8,03 | 7,78 | 7,82 | -2,86% | 1.644.354,00 |
| 29.09.2025 | 8,40 | 8,41 | 8,04 | 8,05 | -5,96% | 1.464.978,00 |
| 26.09.2025 | 8,33 | 8,68 | 8,24 | 8,56 | 3,63% | 2.266.982,00 |
| 25.09.2025 | 8,25 | 8,27 | 8,12 | 8,26 | 0,00% | 1.771.479,00 |
| 24.09.2025 | 8,21 | 8,61 | 8,19 | 8,26 | 2,48% | 1.505.506,00 |
| 23.09.2025 | 7,77 | 8,26 | 7,76 | 8,06 | 4,54% | 2.317.098,00 |
| 22.09.2025 | 7,52 | 7,76 | 7,45 | 7,71 | 2,53% | 920.150,00 |
| 19.09.2025 | 7,79 | 7,80 | 7,52 | 7,52 | -3,71% | 1.047.882,00 |
| 18.09.2025 | 7,85 | 7,86 | 7,68 | 7,81 | 0,51% | 673.847,00 |
| 17.09.2025 | 7,75 | 7,92 | 7,70 | 7,77 | -0,38% | 737.582,00 |
| 16.09.2025 | 7,58 | 7,95 | 7,58 | 7,80 | 3,45% | 1.188.292,00 |
| 15.09.2025 | 7,38 | 7,57 | 7,31 | 7,54 | 2,03% | 1.092.316,00 |
| 12.09.2025 | 7,44 | 7,51 | 7,38 | 7,39 | -0,40% | 1.009.486,00 |
| 11.09.2025 | 7,50 | 7,59 | 7,38 | 7,42 | -3,01% | 949.450,00 |
| 10.09.2025 | 7,35 | 7,66 | 7,35 | 7,65 | 4,08% | 912.868,00 |
| 09.09.2025 | 7,45 | 7,61 | 7,35 | 7,35 | -0,14% | 650.403,00 |
| 08.09.2025 | 7,37 | 7,47 | 7,22 | 7,36 | 0,96% | 733.105,00 |
| 05.09.2025 | 7,42 | 7,49 | 7,25 | 7,29 | -2,67% | 1.100.627,00 |
| 04.09.2025 | 7,45 | 7,54 | 7,40 | 7,49 | 0,00% | 662.796,00 |
| 03.09.2025 | 7,66 | 7,77 | 7,48 | 7,49 | -3,23% | 743.448,00 |
| 02.09.2025 | 7,54 | 7,75 | 7,51 | 7,74 | 2,52% | 848.342,00 |
| 29.08.2025 | 7,65 | 7,71 | 7,54 | 7,55 | -1,69% | 781.340,00 |
| 28.08.2025 | 7,68 | 7,72 | 7,59 | 7,68 | 0,00% | 682.630,00 |
| 27.08.2025 | 7,52 | 7,72 | 7,52 | 7,68 | 1,86% | 510.928,00 |
| 26.08.2025 | 7,50 | 7,59 | 7,47 | 7,54 | -0,66% | 638.478,00 |
| 25.08.2025 | 7,55 | 7,63 | 7,51 | 7,59 | -0,13% | 546.602,00 |
| 22.08.2025 | 7,32 | 7,62 | 7,32 | 7,60 | 4,68% | 932.586,00 |
| 21.08.2025 | 7,10 | 7,29 | 7,07 | 7,26 | 1,97% | 683.029,00 |
| 20.08.2025 | 7,05 | 7,19 | 7,00 | 7,12 | 0,71% | 926.576,00 |
| 19.08.2025 | 7,16 | 7,24 | 7,07 | 7,07 | -1,81% | 1.391.873,00 |