13,430$
0,15%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,79 | 13,84 | 13,10 | 13,41 | -1,40% | 2.231.925,00 |
| 19.10.2026 | 13,17 | 13,64 | 13,01 | 13,60 | 3,03% | 2.258.863,00 |
| 16.10.2026 | 12,78 | 13,22 | 12,76 | 13,20 | 4,35% | 1.619.408,00 |
| 15.10.2026 | 12,53 | 12,83 | 12,40 | 12,65 | 1,61% | 1.622.876,00 |
| 14.10.2026 | 12,27 | 12,55 | 12,22 | 12,45 | 1,63% | 1.841.283,00 |
| 13.10.2026 | 12,04 | 12,32 | 11,90 | 12,25 | 2,77% | 1.427.643,00 |
| 12.10.2026 | 12,08 | 12,16 | 11,85 | 11,92 | 0,42% | 488.106,00 |
| 09.10.2026 | 11,78 | 12,04 | 11,78 | 11,87 | 0,08% | 1.165.938,00 |
| 08.10.2026 | 11,84 | 11,98 | 11,73 | 11,86 | 2,86% | 1.219.836,00 |
| 07.10.2026 | 11,70 | 11,84 | 11,43 | 11,53 | -0,60% | 905.120,00 |
| 06.10.2026 | 11,67 | 11,80 | 11,47 | 11,60 | -1,11% | 814.652,00 |
| 05.10.2026 | 11,62 | 11,85 | 11,38 | 11,73 | 0,43% | 959.383,00 |
| 02.10.2026 | 11,36 | 11,75 | 11,29 | 11,68 | 0,69% | 1.212.747,00 |
| 01.10.2026 | 11,31 | 11,71 | 11,28 | 11,60 | 1,84% | 1.113.264,00 |
| 30.09.2026 | 11,37 | 11,61 | 11,32 | 11,39 | 0,80% | 1.270.687,00 |
| 29.09.2026 | 11,25 | 11,49 | 11,20 | 11,30 | -1,91% | 1.106.935,00 |
| 28.09.2026 | 11,87 | 11,87 | 11,52 | 11,52 | -0,69% | 997.043,00 |
| 25.09.2026 | 11,65 | 11,70 | 11,42 | 11,60 | -2,27% | 1.061.163,00 |
| 24.09.2026 | 11,80 | 12,10 | 11,77 | 11,87 | 1,63% | 2.038.772,00 |
| 23.09.2026 | 11,73 | 11,88 | 11,61 | 11,68 | 0,52% | 1.487.335,00 |
| 22.09.2026 | 11,69 | 11,92 | 11,49 | 11,62 | -2,43% | 1.768.495,00 |
| 21.09.2026 | 12,31 | 12,36 | 11,88 | 11,91 | -4,87% | 1.356.148,00 |
| 18.09.2026 | 12,64 | 12,74 | 12,48 | 12,52 | -1,03% | 1.259.015,00 |
| 17.09.2026 | 12,51 | 12,70 | 12,37 | 12,65 | 0,24% | 710.117,00 |
| 16.09.2026 | 13,24 | 13,33 | 12,52 | 12,62 | -6,24% | 2.141.759,00 |
| 15.09.2026 | 13,39 | 13,63 | 13,23 | 13,46 | 1,28% | 2.827.447,00 |
| 14.09.2026 | 13,54 | 13,75 | 13,23 | 13,29 | 0,45% | 1.576.571,00 |
| 11.09.2026 | 13,23 | 13,28 | 12,92 | 13,23 | -1,19% | 1.223.353,00 |
| 10.09.2026 | 13,63 | 13,73 | 13,20 | 13,39 | 0,15% | 1.965.210,00 |
| 09.09.2026 | 13,25 | 13,53 | 13,10 | 13,37 | 2,53% | 1.578.755,00 |
| 08.09.2026 | 13,13 | 13,27 | 12,99 | 13,04 | 1,56% | 881.616,00 |
| 04.09.2026 | 12,82 | 12,99 | 12,71 | 12,84 | -1,38% | 853.362,00 |
| 03.09.2026 | 13,19 | 13,26 | 12,90 | 13,02 | -1,14% | 1.275.691,00 |
| 02.09.2026 | 13,01 | 13,34 | 12,99 | 13,17 | -0,08% | 1.007.311,00 |
| 01.09.2026 | 13,19 | 13,21 | 12,88 | 13,18 | 2,73% | 2.442.950,00 |
| 31.08.2026 | 12,90 | 13,06 | 12,70 | 12,83 | 2,97% | 1.409.316,00 |
| 28.08.2026 | 12,69 | 12,76 | 12,36 | 12,46 | -1,97% | 978.546,00 |
| 27.08.2026 | 12,26 | 12,80 | 12,23 | 12,71 | 3,67% | 1.239.166,00 |
| 26.08.2026 | 11,92 | 12,50 | 11,88 | 12,26 | 0,49% | 1.388.567,00 |
| 25.08.2026 | 12,21 | 12,43 | 12,05 | 12,20 | -2,71% | 1.070.300,00 |
| 24.08.2026 | 12,54 | 12,67 | 12,37 | 12,54 | -1,49% | 878.343,00 |
| 21.08.2026 | 12,87 | 12,95 | 12,68 | 12,73 | -0,86% | 1.040.435,00 |
| 20.08.2026 | 12,91 | 13,01 | 12,77 | 12,84 | 2,23% | 1.754.915,00 |
| 19.08.2026 | 12,37 | 12,81 | 12,37 | 12,56 | 2,70% | 2.055.521,00 |
| 18.08.2026 | 12,00 | 12,26 | 11,89 | 12,23 | 2,95% | 1.848.305,00 |
| 17.08.2026 | 11,44 | 11,89 | 11,43 | 11,88 | 4,76% | 932.544,00 |
| 14.08.2026 | 11,42 | 11,49 | 11,25 | 11,34 | 0,98% | 775.208,00 |
| 13.08.2026 | 11,06 | 11,25 | 10,94 | 11,23 | -0,62% | 812.458,00 |
| 12.08.2026 | 11,23 | 11,40 | 11,23 | 11,30 | -0,44% | 700.601,00 |
| 11.08.2026 | 11,38 | 11,49 | 11,31 | 11,35 | -0,96% | 945.308,00 |
| 10.08.2026 | 11,16 | 11,55 | 11,07 | 11,46 | 5,52% | 1.434.620,00 |
| 07.08.2026 | 10,83 | 11,08 | 10,78 | 10,86 | -1,00% | 1.437.001,00 |
| 06.08.2026 | 10,84 | 11,00 | 10,74 | 10,97 | 3,88% | 993.301,00 |
| 05.08.2026 | 11,07 | 11,13 | 10,54 | 10,56 | -4,35% | 1.111.085,00 |
| 04.08.2026 | 11,26 | 11,42 | 10,89 | 11,04 | -4,42% | 1.787.130,00 |
| 03.08.2026 | 11,37 | 11,57 | 11,26 | 11,55 | -3,10% | 1.134.893,00 |
| 31.07.2026 | 11,55 | 11,92 | 11,51 | 11,92 | 3,65% | 3.031.651,00 |
| 30.07.2026 | 11,14 | 11,55 | 11,00 | 11,50 | 6,38% | 1.901.864,00 |
| 29.07.2026 | 10,70 | 10,94 | 10,68 | 10,81 | 4,34% | 1.818.739,00 |
| 28.07.2026 | 10,59 | 10,60 | 10,22 | 10,36 | -2,08% | 1.427.573,00 |
| 27.07.2026 | 10,91 | 11,05 | 10,55 | 10,58 | -6,04% | 1.761.978,00 |
| 24.07.2026 | 11,13 | 11,46 | 11,10 | 11,26 | 0,18% | 3.345.137,00 |
| 23.07.2026 | 11,38 | 11,58 | 11,17 | 11,24 | 1,90% | 3.478.586,00 |
| 22.07.2026 | 10,53 | 11,38 | 10,50 | 11,03 | 8,14% | 2.381.981,00 |
| 21.07.2026 | 9,86 | 10,22 | 9,84 | 10,20 | 4,72% | 1.312.415,00 |
| 20.07.2026 | 9,71 | 9,84 | 9,67 | 9,74 | -0,92% | 840.675,00 |
| 17.07.2026 | 9,87 | 9,93 | 9,56 | 9,83 | 1,65% | 1.467.705,00 |
| 16.07.2026 | 9,79 | 9,86 | 9,65 | 9,67 | -1,23% | 772.118,00 |
| 15.07.2026 | 9,81 | 9,86 | 9,54 | 9,79 | -0,31% | 865.528,00 |
| 14.07.2026 | 9,93 | 10,03 | 9,72 | 9,82 | 0,61% | 936.862,00 |
| 13.07.2026 | 9,66 | 9,85 | 9,54 | 9,76 | 3,83% | 1.067.233,00 |
| 10.07.2026 | 9,53 | 9,55 | 9,30 | 9,40 | -0,74% | 824.979,00 |
| 09.07.2026 | 9,41 | 9,82 | 9,41 | 9,47 | -0,53% | 1.397.010,00 |
| 08.07.2026 | 9,30 | 9,54 | 9,17 | 9,52 | 5,19% | 1.597.562,00 |
| 07.07.2026 | 8,84 | 9,11 | 8,78 | 9,05 | 3,55% | 1.334.873,00 |
| 06.07.2026 | 8,81 | 9,04 | 8,73 | 8,74 | -2,78% | 1.017.441,00 |
| 02.07.2026 | 9,24 | 9,30 | 8,93 | 8,99 | -0,99% | 1.731.810,00 |
| 01.07.2026 | 9,35 | 9,46 | 9,05 | 9,08 | -3,09% | 887.920,00 |
| 30.06.2026 | 9,29 | 9,41 | 9,22 | 9,37 | 1,63% | 1.608.426,00 |
| 29.06.2026 | 9,42 | 9,42 | 9,17 | 9,22 | -0,86% | 1.051.183,00 |
| 26.06.2026 | 9,39 | 9,39 | 9,22 | 9,30 | -1,27% | 1.039.237,00 |
| 25.06.2026 | 9,32 | 9,46 | 9,26 | 9,42 | 0,00% | 1.141.005,00 |
| 24.06.2026 | 9,53 | 9,54 | 9,33 | 9,42 | -4,27% | 1.629.553,00 |
| 23.06.2026 | 9,86 | 9,92 | 9,73 | 9,84 | -0,30% | 1.560.883,00 |
| 22.06.2026 | 9,94 | 10,00 | 9,72 | 9,87 | -0,30% | 899.781,00 |
| 19.06.2026 | 9,79 | 9,94 | 9,76 | 9,90 | 0,71% | - |
| 18.06.2026 | 10,01 | 10,04 | 9,58 | 9,83 | -3,44% | 1.903.283,00 |
| 17.06.2026 | 10,35 | 10,48 | 10,11 | 10,18 | -1,74% | 1.480.528,00 |
| 16.06.2026 | 10,36 | 10,45 | 10,24 | 10,36 | -1,89% | 2.056.495,00 |
| 15.06.2026 | 10,48 | 10,60 | 10,25 | 10,56 | -5,29% | 2.598.401,00 |
| 12.06.2026 | 11,06 | 11,26 | 11,02 | 11,15 | -0,54% | 1.607.750,00 |
| 11.06.2026 | 11,56 | 11,60 | 11,08 | 11,21 | -1,49% | 1.272.690,00 |
| 10.06.2026 | 11,33 | 11,56 | 11,26 | 11,38 | 2,34% | 870.230,00 |
| 09.06.2026 | 11,47 | 11,50 | 10,91 | 11,12 | -4,30% | 1.541.765,00 |
| 08.06.2026 | 11,53 | 11,71 | 11,47 | 11,62 | 2,47% | 1.719.820,00 |
| 05.06.2026 | 11,92 | 11,99 | 11,34 | 11,34 | -5,34% | 1.298.559,00 |
| 04.06.2026 | 11,59 | 12,06 | 11,59 | 11,98 | 0,34% | 887.253,00 |
| 03.06.2026 | 11,93 | 12,22 | 11,83 | 11,94 | 1,79% | 1.730.823,00 |
| 02.06.2026 | 11,65 | 11,80 | 11,62 | 11,73 | 0,69% | 780.527,00 |
| 01.06.2026 | 11,39 | 11,83 | 11,37 | 11,65 | 4,67% | 1.187.207,00 |