9,685$
1,10%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 9,66 | 9,75 | 9,58 | 9,68 | 1,05% | - |
| 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 |
| 02.08.2024 | 9,82 | 9,93 | 9,36 | 9,42 | -5,61% | 2.472.355,00 |
| 01.08.2024 | 10,58 | 10,58 | 9,83 | 9,98 | -7,08% | 3.971.983,00 |
| 31.07.2024 | 10,53 | 10,79 | 10,46 | 10,74 | 4,17% | 1.731.866,00 |
| 30.07.2024 | 10,16 | 10,35 | 10,16 | 10,31 | 1,08% | 1.349.773,00 |
| 29.07.2024 | 10,36 | 10,42 | 10,07 | 10,20 | -1,54% | 1.244.951,00 |
| 26.07.2024 | 10,41 | 10,43 | 10,21 | 10,36 | -0,48% | 1.639.330,00 |
| 25.07.2024 | 10,32 | 10,48 | 10,22 | 10,41 | 0,29% | 1.104.088,00 |
| 24.07.2024 | 10,69 | 10,83 | 10,38 | 10,38 | -2,44% | 1.081.986,00 |
| 23.07.2024 | 10,91 | 10,94 | 10,52 | 10,64 | -3,36% | 1.279.183,00 |
| 22.07.2024 | 10,90 | 11,07 | 10,83 | 11,01 | 0,55% | 764.863,00 |
| 19.07.2024 | 11,05 | 11,17 | 10,93 | 10,95 | -0,99% | 599.836,00 |
| 18.07.2024 | 11,21 | 11,31 | 11,03 | 11,06 | -1,07% | 798.635,00 |
| 17.07.2024 | 11,26 | 11,48 | 11,15 | 11,18 | -0,71% | 643.541,00 |
| 16.07.2024 | 11,24 | 11,32 | 11,16 | 11,26 | -0,27% | 715.926,00 |
| 15.07.2024 | 11,24 | 11,33 | 11,09 | 11,29 | 0,62% | 1.014.244,00 |
| 12.07.2024 | 11,22 | 11,26 | 11,10 | 11,22 | 0,54% | 740.218,00 |
| 11.07.2024 | 10,89 | 11,21 | 10,72 | 11,16 | 3,33% | 1.089.427,00 |
| 10.07.2024 | 11,01 | 11,07 | 10,76 | 10,80 | -2,00% | 2.090.705,00 |
| 09.07.2024 | 11,06 | 11,25 | 11,00 | 11,02 | -0,54% | 1.138.314,00 |
| 08.07.2024 | 10,96 | 11,13 | 10,96 | 11,08 | 0,18% | 761.784,00 |
| 05.07.2024 | 11,37 | 11,41 | 10,95 | 11,06 | -2,56% | 1.158.366,00 |
| 03.07.2024 | 11,22 | 11,43 | 11,17 | 11,35 | 1,79% | 640.534,00 |
| 02.07.2024 | 11,13 | 11,23 | 10,99 | 11,15 | 1,18% | 1.227.521,00 |
| 01.07.2024 | 11,12 | 11,14 | 10,94 | 11,02 | 0,09% | 560.592,00 |
| 28.06.2024 | 11,24 | 11,25 | 10,97 | 11,01 | -1,70% | 781.302,00 |
| 27.06.2024 | 11,23 | 11,31 | 11,15 | 11,20 | 0,36% | 709.425,00 |
| 26.06.2024 | 11,28 | 11,32 | 11,09 | 11,16 | -1,50% | 611.973,00 |
| 25.06.2024 | 11,40 | 11,52 | 11,32 | 11,33 | -0,96% | 733.203,00 |
| 24.06.2024 | 11,11 | 11,50 | 11,00 | 11,44 | 4,00% | 1.221.694,00 |
| 21.06.2024 | 11,30 | 11,32 | 11,00 | 11,00 | -2,57% | 1.177.760,00 |
| 20.06.2024 | 11,27 | 11,39 | 11,19 | 11,29 | 0,53% | 1.489.519,00 |
| 18.06.2024 | 10,93 | 11,26 | 10,91 | 11,23 | 2,84% | 1.041.854,00 |
| 17.06.2024 | 10,86 | 10,99 | 10,72 | 10,92 | 0,37% | 942.175,00 |
| 14.06.2024 | 11,11 | 11,11 | 10,80 | 10,88 | -1,98% | 1.268.396,00 |