9,810$
1,34%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 9,70 | 9,83 | 9,67 | 9,81 | 1,34% | 1.198.644,00 |
| 16.10.2024 | 9,65 | 9,76 | 9,61 | 9,68 | 1,26% | 818.554,00 |
| 15.10.2024 | 9,59 | 9,71 | 9,41 | 9,56 | -4,02% | 1.510.503,00 |
| 14.10.2024 | 10,06 | 10,07 | 9,90 | 9,96 | -2,35% | 987.239,00 |
| 11.10.2024 | 10,02 | 10,23 | 9,97 | 10,20 | 1,09% | 777.550,00 |
| 10.10.2024 | 10,00 | 10,13 | 9,87 | 10,09 | 1,41% | 1.097.440,00 |
| 09.10.2024 | 10,02 | 10,04 | 9,86 | 9,95 | -1,68% | 830.212,00 |
| 08.10.2024 | 10,21 | 10,22 | 9,97 | 10,12 | -3,07% | 724.950,00 |
| 07.10.2024 | 10,37 | 10,52 | 10,36 | 10,44 | 1,26% | 1.000.198,00 |
| 04.10.2024 | 10,46 | 10,56 | 10,13 | 10,31 | -1,43% | 1.640.324,00 |
| 03.10.2024 | 10,17 | 10,48 | 10,10 | 10,46 | 2,95% | 1.672.272,00 |
| 02.10.2024 | 10,27 | 10,32 | 9,96 | 10,16 | 1,20% | 970.585,00 |
| 01.10.2024 | 9,66 | 10,10 | 9,61 | 10,04 | 2,76% | 1.265.914,00 |
| 30.09.2024 | 9,59 | 9,84 | 9,57 | 9,77 | 1,56% | 845.960,00 |
| 27.09.2024 | 9,65 | 9,70 | 9,52 | 9,62 | 0,84% | 744.077,00 |
| 26.09.2024 | 9,56 | 9,70 | 9,47 | 9,54 | -2,25% | 1.668.503,00 |
| 25.09.2024 | 9,95 | 10,01 | 9,66 | 9,76 | -2,11% | 1.250.349,00 |
| 24.09.2024 | 10,06 | 10,14 | 9,95 | 9,97 | 1,12% | 1.148.951,00 |
| 23.09.2024 | 9,77 | 10,07 | 9,73 | 9,86 | 1,44% | 844.352,00 |
| 20.09.2024 | 9,48 | 9,77 | 9,40 | 9,72 | 1,14% | 1.309.140,00 |
| 19.09.2024 | 9,75 | 9,82 | 9,60 | 9,61 | 1,05% | 1.074.516,00 |
| 18.09.2024 | 9,52 | 9,75 | 9,48 | 9,51 | -0,52% | 1.232.980,00 |
| 17.09.2024 | 9,37 | 9,61 | 9,35 | 9,56 | 1,81% | 846.556,00 |
| 16.09.2024 | 9,36 | 9,44 | 9,26 | 9,39 | 1,84% | 839.886,00 |
| 13.09.2024 | 9,29 | 9,48 | 9,16 | 9,22 | 0,22% | 987.952,00 |
| 12.09.2024 | 9,20 | 9,28 | 9,03 | 9,20 | 0,55% | 1.040.314,00 |
| 11.09.2024 | 9,00 | 9,17 | 8,81 | 9,15 | 2,35% | 924.644,00 |
| 10.09.2024 | 9,03 | 9,06 | 8,72 | 8,94 | -1,11% | 2.130.588,00 |
| 09.09.2024 | 9,17 | 9,26 | 9,02 | 9,04 | -1,42% | 946.706,00 |
| 06.09.2024 | 9,38 | 9,50 | 9,14 | 9,17 | -2,55% | 830.039,00 |
| 05.09.2024 | 9,70 | 9,70 | 9,40 | 9,41 | -1,36% | 616.082,00 |
| 04.09.2024 | 9,60 | 9,75 | 9,51 | 9,54 | -1,14% | 910.455,00 |
| 03.09.2024 | 10,02 | 10,06 | 9,62 | 9,65 | -6,13% | 1.313.817,00 |
| 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% | 793.709,00 |
| 28.08.2024 | 10,12 | 10,21 | 10,06 | 10,14 | -0,29% | 603.880,00 |
| 27.08.2024 | 10,28 | 10,31 | 10,12 | 10,17 | -1,74% | 581.245,00 |
| 26.08.2024 | 10,44 | 10,49 | 10,22 | 10,35 | 1,27% | 986.718,00 |
| 23.08.2024 | 10,06 | 10,27 | 10,04 | 10,22 | 2,51% | 1.158.598,00 |
| 22.08.2024 | 10,00 | 10,10 | 9,94 | 9,97 | -0,50% | 625.659,00 |
| 21.08.2024 | 10,09 | 10,13 | 9,93 | 10,02 | 0,10% | 571.161,00 |
| 20.08.2024 | 10,20 | 10,21 | 9,97 | 10,01 | -2,05% | 641.206,00 |
| 19.08.2024 | 10,22 | 10,41 | 10,19 | 10,22 | 0,20% | 1.185.654,00 |
| 16.08.2024 | 10,19 | 10,34 | 10,15 | 10,20 | -0,87% | 1.067.040,00 |
| 15.08.2024 | 10,18 | 10,43 | 10,18 | 10,29 | 1,48% | 854.356,00 |
| 14.08.2024 | 10,22 | 10,27 | 10,09 | 10,14 | -0,39% | 718.402,00 |
| 13.08.2024 | 10,19 | 10,21 | 10,05 | 10,18 | -0,39% | 691.605,00 |
| 12.08.2024 | 9,97 | 10,29 | 9,97 | 10,22 | 3,13% | 1.088.568,00 |
| 09.08.2024 | 9,92 | 9,93 | 9,79 | 9,91 | -0,10% | 918.459,00 |
| 08.08.2024 | 9,68 | 10,01 | 9,68 | 9,92 | 3,66% | 1.380.905,00 |
| 07.08.2024 | 9,73 | 9,85 | 9,57 | 9,57 | 0,84% | 1.481.526,00 |
| 06.08.2024 | 9,31 | 9,72 | 9,27 | 9,49 | 2,37% | 1.529.841,00 |
| 05.08.2024 | 8,91 | 9,32 | 8,71 | 9,27 | -1,59% | 1.547.994,00 |
| 02.08.2024 | 9,82 | 9,93 | 9,36 | 9,42 | -5,61% | 2.466.258,00 |
| 01.08.2024 | 10,58 | 10,58 | 9,83 | 9,98 | -7,08% | 3.841.049,00 |
| 31.07.2024 | 10,53 | 10,79 | 10,46 | 10,74 | 4,17% | 1.644.633,00 |
| 30.07.2024 | 10,16 | 10,35 | 10,16 | 10,31 | 1,08% | 1.310.500,00 |
| 29.07.2024 | 10,36 | 10,42 | 10,07 | 10,20 | -1,54% | 1.204.372,00 |
| 26.07.2024 | 10,41 | 10,43 | 10,21 | 10,36 | -0,48% | 1.561.173,00 |
| 25.07.2024 | 10,32 | 10,48 | 10,22 | 10,41 | 0,29% | 1.081.302,00 |
| 24.07.2024 | 10,69 | 10,83 | 10,38 | 10,38 | -2,44% | 1.054.656,00 |
| 23.07.2024 | 10,91 | 10,94 | 10,52 | 10,64 | -3,36% | 1.238.737,00 |
| 22.07.2024 | 10,90 | 11,07 | 10,83 | 11,01 | 0,55% | 680.935,00 |
| 19.07.2024 | 11,05 | 11,17 | 10,93 | 10,95 | -0,99% | 580.651,00 |
| 18.07.2024 | 11,21 | 11,31 | 11,03 | 11,06 | -1,07% | 751.903,00 |
| 17.07.2024 | 11,26 | 11,48 | 11,15 | 11,18 | -0,71% | 626.903,00 |
| 16.07.2024 | 11,24 | 11,32 | 11,16 | 11,26 | -0,27% | 701.743,00 |
| 15.07.2024 | 11,24 | 11,33 | 11,09 | 11,29 | 0,62% | 938.696,00 |
| 12.07.2024 | 11,22 | 11,26 | 11,10 | 11,22 | 0,54% | 702.616,00 |
| 11.07.2024 | 10,89 | 11,21 | 10,72 | 11,16 | 3,33% | 1.048.628,00 |
| 10.07.2024 | 11,01 | 11,07 | 10,76 | 10,80 | -2,00% | 2.014.854,00 |
| 09.07.2024 | 11,06 | 11,25 | 11,00 | 11,02 | -0,54% | 1.087.097,00 |
| 08.07.2024 | 10,96 | 11,13 | 10,96 | 11,08 | 0,18% | 711.504,00 |
| 05.07.2024 | 11,37 | 11,41 | 10,95 | 11,06 | -2,56% | 1.153.318,00 |
| 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% | 965.987,00 |
| 01.07.2024 | 11,12 | 11,14 | 10,94 | 11,02 | 0,09% | 559.351,00 |
| 28.06.2024 | 11,24 | 11,25 | 10,97 | 11,01 | -1,70% | 777.019,00 |
| 27.06.2024 | 11,23 | 11,31 | 11,15 | 11,20 | 0,36% | 709.341,00 |
| 26.06.2024 | 11,28 | 11,32 | 11,09 | 11,16 | -1,50% | 611.696,00 |
| 25.06.2024 | 11,40 | 11,52 | 11,32 | 11,33 | -0,96% | 733.201,00 |
| 24.06.2024 | 11,11 | 11,50 | 11,00 | 11,44 | 4,00% | 1.221.310,00 |
| 21.06.2024 | 11,30 | 11,32 | 11,00 | 11,00 | -2,57% | 1.052.019,00 |
| 20.06.2024 | 11,27 | 11,39 | 11,19 | 11,29 | 0,53% | 1.447.211,00 |
| 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% | 899.674,00 |
| 14.06.2024 | 11,11 | 11,11 | 10,80 | 10,88 | -1,98% | 1.208.253,00 |
| 13.06.2024 | 11,50 | 11,50 | 11,05 | 11,10 | -3,48% | 1.213.382,00 |
| 12.06.2024 | 11,92 | 11,92 | 11,46 | 11,50 | -0,78% | 728.155,00 |
| 11.06.2024 | 11,41 | 11,61 | 11,33 | 11,59 | 0,43% | 836.311,00 |
| 10.06.2024 | 11,30 | 11,55 | 11,29 | 11,54 | 2,58% | 646.550,00 |
| 07.06.2024 | 11,47 | 11,60 | 11,23 | 11,25 | -2,77% | 1.060.031,00 |
| 06.06.2024 | 11,42 | 11,61 | 11,34 | 11,57 | 1,94% | 673.550,00 |
| 05.06.2024 | 11,43 | 11,48 | 11,22 | 11,35 | -0,09% | 2.266.383,00 |
| 04.06.2024 | 11,60 | 11,61 | 11,28 | 11,36 | -3,40% | 1.894.719,00 |
| 03.06.2024 | 12,49 | 12,49 | 11,71 | 11,76 | -5,01% | 1.586.158,00 |
| 31.05.2024 | 12,28 | 12,41 | 12,21 | 12,38 | 1,39% | 640.680,00 |
| 30.05.2024 | 12,15 | 12,32 | 12,14 | 12,21 | 0,08% | 510.375,00 |
| 29.05.2024 | 12,42 | 12,49 | 12,07 | 12,20 | -2,63% | 1.096.936,00 |
| 28.05.2024 | 12,16 | 12,56 | 12,09 | 12,53 | 4,85% | 1.245.420,00 |