11,414$
-0,75%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 11,30 | 11,30 | 11,01 | 11,13 | -2,20% | 3.187.425,00 |
| 28.05.2026 | 11,54 | 11,66 | 11,35 | 11,38 | 0,26% | 1.351.820,00 |
| 27.05.2026 | 11,46 | 11,56 | 11,30 | 11,35 | -4,14% | 1.491.746,00 |
| 26.05.2026 | 11,86 | 12,12 | 11,84 | 11,84 | -3,74% | 1.402.954,00 |
| 22.05.2026 | 12,22 | 12,42 | 12,11 | 12,30 | 0,00% | 1.342.834,00 |
| 21.05.2026 | 12,86 | 12,94 | 12,19 | 12,30 | -2,38% | 1.391.825,00 |
| 20.05.2026 | 13,13 | 13,33 | 12,59 | 12,60 | -4,55% | 2.064.459,00 |
| 19.05.2026 | 12,95 | 13,30 | 12,89 | 13,20 | 1,69% | 1.664.985,00 |
| 18.05.2026 | 12,75 | 13,05 | 12,49 | 12,98 | 1,41% | 1.205.479,00 |
| 15.05.2026 | 12,75 | 12,87 | 12,63 | 12,80 | 1,75% | 1.058.502,00 |
| 14.05.2026 | 12,39 | 12,71 | 12,39 | 12,58 | 0,40% | 953.166,00 |
| 13.05.2026 | 12,50 | 12,78 | 12,38 | 12,53 | 0,48% | 1.143.861,00 |
| 12.05.2026 | 12,48 | 12,57 | 12,25 | 12,47 | 1,88% | 1.714.176,00 |
| 11.05.2026 | 12,09 | 12,30 | 12,04 | 12,24 | 3,82% | 1.360.850,00 |
| 08.05.2026 | 11,73 | 11,92 | 11,58 | 11,79 | -0,59% | 1.677.936,00 |
| 07.05.2026 | 11,70 | 11,98 | 11,40 | 11,86 | -0,08% | 1.912.219,00 |
| 06.05.2026 | 12,50 | 12,59 | 11,76 | 11,87 | -12,91% | 3.242.543,00 |
| 05.05.2026 | 13,43 | 13,75 | 13,29 | 13,63 | 0,96% | 1.951.374,00 |
| 04.05.2026 | 13,33 | 13,54 | 13,15 | 13,50 | 2,27% | 1.364.787,00 |
| 01.05.2026 | 13,37 | 13,47 | 12,90 | 13,20 | -2,00% | 1.220.729,00 |
| 30.04.2026 | 13,23 | 13,56 | 13,23 | 13,47 | 0,07% | 1.244.885,00 |
| 29.04.2026 | 13,48 | 13,50 | 13,16 | 13,46 | 3,14% | 1.446.446,00 |
| 28.04.2026 | 12,92 | 13,18 | 12,81 | 13,05 | 3,49% | 1.704.030,00 |
| 27.04.2026 | 12,58 | 12,74 | 12,49 | 12,61 | 2,11% | 1.077.602,00 |
| 24.04.2026 | 12,57 | 12,64 | 12,25 | 12,35 | -0,88% | 1.203.833,00 |
| 23.04.2026 | 12,37 | 12,52 | 12,22 | 12,46 | 1,63% | 1.565.429,00 |
| 22.04.2026 | 12,18 | 12,37 | 12,12 | 12,26 | 1,91% | 960.031,00 |
| 21.04.2026 | 11,76 | 12,05 | 11,75 | 12,03 | 2,91% | 2.039.775,00 |
| 20.04.2026 | 11,72 | 11,90 | 11,55 | 11,69 | 1,83% | 1.576.763,00 |
| 17.04.2026 | 11,51 | 11,77 | 11,02 | 11,48 | -7,87% | 2.358.160,00 |
| 16.04.2026 | 12,26 | 12,59 | 12,18 | 12,46 | 1,47% | 1.206.399,00 |
| 15.04.2026 | 12,41 | 12,59 | 12,25 | 12,28 | -2,00% | 1.107.772,00 |
| 14.04.2026 | 12,67 | 12,87 | 12,44 | 12,53 | -3,09% | 1.319.721,00 |
| 13.04.2026 | 12,70 | 13,10 | 12,60 | 12,93 | 4,27% | 1.413.673,00 |
| 10.04.2026 | 12,41 | 12,69 | 12,40 | 12,40 | -0,32% | 1.516.622,00 |
| 09.04.2026 | 13,14 | 13,30 | 12,34 | 12,44 | -4,38% | 2.066.877,00 |
| 08.04.2026 | 12,67 | 13,08 | 12,31 | 13,01 | -7,20% | 3.330.869,00 |
| 07.04.2026 | 13,84 | 14,25 | 13,82 | 14,02 | 1,96% | 2.023.720,00 |
| 06.04.2026 | 13,40 | 13,75 | 13,30 | 13,75 | 2,77% | 2.098.011,00 |
| 02.04.2026 | 13,54 | 13,68 | 13,10 | 13,38 | 3,80% | 1.954.022,00 |
| 01.04.2026 | 13,39 | 13,66 | 12,77 | 12,89 | -6,46% | 2.786.280,00 |
| 31.03.2026 | 13,58 | 14,28 | 13,30 | 13,78 | 1,25% | 4.087.104,00 |
| 30.03.2026 | 14,01 | 14,11 | 13,52 | 13,61 | -2,16% | 3.429.852,00 |
| 27.03.2026 | 13,75 | 14,03 | 13,40 | 13,91 | 4,67% | 2.689.022,00 |
| 26.03.2026 | 13,31 | 13,66 | 13,23 | 13,29 | 0,53% | 2.205.925,00 |
| 25.03.2026 | 13,05 | 13,34 | 13,04 | 13,22 | -1,05% | 2.109.432,00 |
| 24.03.2026 | 13,04 | 13,67 | 13,03 | 13,36 | 2,45% | 3.593.938,00 |
| 23.03.2026 | 13,23 | 13,50 | 12,90 | 13,04 | -6,12% | 5.051.371,00 |
| 20.03.2026 | 14,31 | 14,82 | 13,86 | 13,89 | -3,68% | 4.863.976,00 |
| 19.03.2026 | 12,83 | 14,70 | 12,81 | 14,42 | 14,35% | 11.708.317,00 |
| 18.03.2026 | 12,39 | 12,68 | 12,27 | 12,61 | 2,77% | 2.700.100,00 |
| 17.03.2026 | 12,08 | 12,32 | 12,02 | 12,27 | 2,59% | 2.020.748,00 |
| 16.03.2026 | 11,79 | 12,05 | 11,60 | 11,96 | 1,44% | 2.004.526,00 |
| 13.03.2026 | 11,61 | 11,93 | 11,59 | 11,79 | -0,76% | 1.832.983,00 |
| 12.03.2026 | 11,73 | 12,04 | 11,67 | 11,88 | 2,15% | 2.419.025,00 |
| 11.03.2026 | 11,47 | 11,69 | 11,39 | 11,63 | 1,13% | 1.610.057,00 |
| 10.03.2026 | 11,31 | 11,69 | 11,24 | 11,50 | 0,79% | 2.531.912,00 |