11,410$
0,80%
Echtzeit-Aktienkurs Vermilion Energy
Bid:
Ask:
Aktienkurse zur Vermilion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,48 | 11,84 | 11,30 | 11,41 | 0,80% | 3.540.114,00 |
| 06.03.2026 | 11,61 | 11,61 | 10,99 | 11,32 | -0,26% | 1.959.771,00 |
| 05.03.2026 | 11,06 | 11,62 | 10,70 | 11,35 | -1,73% | 3.241.776,00 |
| 04.03.2026 | 11,18 | 11,59 | 11,09 | 11,55 | 1,05% | 2.735.358,00 |
| 03.03.2026 | 11,63 | 11,82 | 11,14 | 11,43 | 0,62% | 4.918.974,00 |
| 02.03.2026 | 11,65 | 12,00 | 11,16 | 11,36 | 5,48% | 4.888.676,00 |
| 27.02.2026 | 10,78 | 10,88 | 10,64 | 10,77 | 1,41% | 1.404.702,00 |
| 26.02.2026 | 10,33 | 10,65 | 10,20 | 10,62 | 1,43% | 1.637.016,00 |
| 25.02.2026 | 10,61 | 10,67 | 10,31 | 10,47 | -0,57% | 1.116.216,00 |
| 24.02.2026 | 10,58 | 10,63 | 10,45 | 10,53 | -0,66% | 1.082.037,00 |
| 20.02.2026 | 10,51 | 10,62 | 10,38 | 10,60 | 0,57% | 1.239.869,00 |
| 19.02.2026 | 10,45 | 10,92 | 10,40 | 10,54 | 2,13% | 2.030.548,00 |
| 18.02.2026 | 10,17 | 10,37 | 10,09 | 10,32 | 3,72% | 1.412.899,00 |
| 17.02.2026 | 10,03 | 10,27 | 9,66 | 9,95 | -0,80% | 1.560.559,00 |
| 13.02.2026 | 10,03 | 10,16 | 9,82 | 10,03 | 0,40% | 2.168.636,00 |
| 12.02.2026 | 10,52 | 10,55 | 9,81 | 9,99 | -5,04% | 2.250.778,00 |
| 11.02.2026 | 10,53 | 10,62 | 10,27 | 10,52 | 1,84% | 1.380.537,00 |
| 10.02.2026 | 10,44 | 10,52 | 10,26 | 10,33 | -0,67% | 823.265,00 |
| 09.02.2026 | 10,24 | 10,45 | 10,19 | 10,40 | 1,86% | 1.169.796,00 |
| 06.02.2026 | 9,85 | 10,26 | 9,76 | 10,21 | 5,04% | 1.974.981,00 |
| 05.02.2026 | 10,02 | 10,10 | 9,64 | 9,72 | -4,61% | 2.243.680,00 |
| 04.02.2026 | 10,10 | 10,25 | 9,95 | 10,19 | 1,80% | 3.440.905,00 |
| 03.02.2026 | 9,46 | 10,05 | 9,35 | 10,01 | 6,26% | 3.268.055,00 |
| 02.02.2026 | 9,25 | 9,48 | 9,15 | 9,42 | -2,69% | 2.676.374,00 |
| 30.01.2026 | 9,75 | 9,90 | 9,45 | 9,68 | -1,93% | 2.154.066,00 |
| 29.01.2026 | 9,90 | 10,11 | 9,69 | 9,87 | 1,86% | 1.889.607,00 |
| 28.01.2026 | 9,74 | 9,87 | 9,52 | 9,69 | 0,00% | 1.672.609,00 |
| 27.01.2026 | 9,50 | 9,74 | 9,49 | 9,69 | 2,65% | 1.373.875,00 |
| 26.01.2026 | 9,43 | 9,45 | 9,26 | 9,44 | 4,42% | 1.199.848,00 |
| 22.01.2026 | 9,40 | 9,40 | 8,91 | 9,04 | -4,03% | 1.918.638,00 |
| 21.01.2026 | 9,00 | 9,48 | 9,00 | 9,42 | 6,68% | 2.746.029,00 |
| 20.01.2026 | 8,79 | 9,09 | 8,75 | 8,83 | 1,38% | 1.415.066,00 |
| 16.01.2026 | 8,59 | 8,73 | 8,59 | 8,71 | 2,11% | 1.115.200,00 |
| 15.01.2026 | 8,68 | 8,72 | 8,45 | 8,53 | -3,29% | 1.192.532,00 |
| 14.01.2026 | 8,63 | 8,95 | 8,59 | 8,82 | 2,92% | 1.712.369,00 |
| 13.01.2026 | 8,55 | 8,65 | 8,44 | 8,57 | 2,39% | 1.587.883,00 |
| 12.01.2026 | 8,35 | 8,40 | 8,27 | 8,37 | 1,45% | 1.116.075,00 |
| 09.01.2026 | 8,20 | 8,33 | 8,16 | 8,25 | 1,48% | 745.351,00 |
| 08.01.2026 | 7,89 | 8,21 | 7,86 | 8,13 | 3,83% | 1.273.054,00 |
| 07.01.2026 | 7,98 | 8,02 | 7,76 | 7,83 | -2,25% | 1.388.668,00 |
| 06.01.2026 | 8,19 | 8,31 | 7,97 | 8,01 | -1,72% | 1.593.011,00 |
| 05.01.2026 | 8,63 | 8,64 | 7,89 | 8,15 | -4,57% | 3.020.378,00 |
| 02.01.2026 | 8,34 | 8,55 | 8,17 | 8,54 | 2,40% | 1.051.964,00 |
| 31.12.2025 | 8,37 | 8,45 | 8,30 | 8,34 | -0,24% | 652.157,00 |
| 30.12.2025 | 8,35 | 8,45 | 8,32 | 8,36 | 1,33% | 848.283,00 |
| 29.12.2025 | 8,25 | 8,36 | 8,23 | 8,25 | 0,86% | 723.489,00 |
| 26.12.2025 | 8,21 | 8,26 | 8,16 | 8,18 | -0,85% | 729.354,00 |
| 24.12.2025 | 8,25 | 8,28 | 8,16 | 8,25 | 0,00% | 420.338,00 |
| 23.12.2025 | 8,25 | 8,29 | 8,16 | 8,25 | 0,36% | 1.079.188,00 |
| 22.12.2025 | 8,20 | 8,43 | 8,20 | 8,22 | 1,48% | 1.120.557,00 |
| 19.12.2025 | 8,04 | 8,29 | 8,04 | 8,10 | 1,63% | 1.478.257,00 |
| 18.12.2025 | 8,25 | 8,25 | 7,95 | 7,97 | -3,39% | 1.205.469,00 |
| 17.12.2025 | 8,13 | 8,26 | 8,07 | 8,25 | 2,61% | 1.196.666,00 |
| 16.12.2025 | 8,33 | 8,33 | 8,03 | 8,04 | -4,63% | 1.568.455,00 |
| 15.12.2025 | 8,61 | 8,66 | 8,33 | 8,43 | -1,98% | 1.207.546,00 |
| 12.12.2025 | 8,86 | 8,88 | 8,48 | 8,60 | -2,27% | 1.212.819,00 |
| 11.12.2025 | 8,96 | 9,04 | 8,78 | 8,80 | -2,65% | 1.430.528,00 |
| 10.12.2025 | 8,97 | 9,10 | 8,54 | 9,04 | 0,56% | 1.930.681,00 |
| 09.12.2025 | 9,18 | 9,38 | 8,89 | 8,99 | -1,96% | 1.881.396,00 |
| 08.12.2025 | 8,97 | 9,38 | 8,91 | 9,17 | 1,44% | 1.274.075,00 |
| 05.12.2025 | 9,07 | 9,28 | 9,03 | 9,04 | -0,33% | 1.219.975,00 |
| 04.12.2025 | 9,03 | 9,28 | 9,02 | 9,07 | 0,44% | 1.110.921,00 |
| 03.12.2025 | 9,00 | 9,03 | 8,85 | 9,03 | 1,46% | 1.111.438,00 |
| 02.12.2025 | 9,05 | 9,06 | 8,69 | 8,90 | -1,11% | 1.142.989,00 |
| 01.12.2025 | 9,26 | 9,38 | 8,97 | 9,00 | -2,91% | 1.238.612,00 |
| 28.11.2025 | 8,80 | 9,35 | 8,80 | 9,27 | 7,04% | 1.274.273,00 |
| 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% | 1.218.700,00 |
| 24.11.2025 | 8,93 | 8,97 | 8,76 | 8,87 | -1,44% | 837.878,00 |
| 20.11.2025 | 9,32 | 9,51 | 9,00 | 9,00 | -2,28% | 1.372.987,00 |
| 19.11.2025 | 8,91 | 9,26 | 8,78 | 9,21 | 0,44% | 1.472.890,00 |
| 18.11.2025 | 8,70 | 9,21 | 8,66 | 9,17 | 4,44% | 1.506.408,00 |
| 17.11.2025 | 8,92 | 9,02 | 8,72 | 8,78 | 0,80% | 893.322,00 |
| 13.11.2025 | 8,81 | 8,91 | 8,63 | 8,71 | -1,36% | 1.328.094,00 |
| 12.11.2025 | 8,93 | 9,09 | 8,76 | 8,83 | -2,75% | 1.234.115,00 |
| 11.11.2025 | 8,67 | 9,19 | 8,67 | 9,08 | 4,61% | 2.043.157,00 |
| 10.11.2025 | 8,40 | 8,69 | 8,31 | 8,68 | 3,95% | 1.302.883,00 |
| 07.11.2025 | 7,85 | 8,37 | 7,84 | 8,35 | 4,90% | 1.984.136,00 |
| 06.11.2025 | 7,66 | 8,04 | 7,61 | 7,96 | 8,45% | 2.614.958,00 |
| 05.11.2025 | 7,33 | 7,45 | 7,30 | 7,34 | -0,27% | 863.951,00 |
| 04.11.2025 | 7,36 | 7,40 | 7,22 | 7,36 | -2,00% | 862.837,00 |
| 03.11.2025 | 7,37 | 7,51 | 7,29 | 7,51 | 0,54% | 728.116,00 |
| 31.10.2025 | 7,49 | 7,57 | 7,35 | 7,47 | 0,81% | 862.916,00 |
| 30.10.2025 | 7,35 | 7,56 | 7,21 | 7,41 | -0,13% | 1.396.788,00 |
| 29.10.2025 | 7,30 | 7,53 | 7,29 | 7,42 | 1,64% | 1.133.956,00 |
| 28.10.2025 | 7,44 | 7,44 | 7,28 | 7,30 | -2,14% | 780.801,00 |
| 27.10.2025 | 7,65 | 7,67 | 7,45 | 7,46 | -1,58% | 656.870,00 |
| 24.10.2025 | 7,69 | 7,69 | 7,55 | 7,58 | -0,52% | 555.295,00 |
| 23.10.2025 | 7,68 | 7,72 | 7,58 | 7,62 | 3,53% | 1.091.653,00 |
| 22.10.2025 | 7,33 | 7,42 | 7,20 | 7,36 | 1,80% | 717.159,00 |
| 21.10.2025 | 7,39 | 7,39 | 7,17 | 7,23 | -1,77% | 748.466,00 |
| 20.10.2025 | 7,25 | 7,36 | 7,24 | 7,36 | 2,08% | 1.126.045,00 |
| 17.10.2025 | 7,24 | 7,24 | 7,11 | 7,21 | -0,83% | 867.622,00 |
| 16.10.2025 | 7,59 | 7,62 | 7,24 | 7,27 | -3,58% | 956.335,00 |
| 15.10.2025 | 7,57 | 7,63 | 7,46 | 7,54 | 1,34% | 839.681,00 |
| 14.10.2025 | 7,48 | 7,59 | 7,44 | 7,44 | -3,88% | 1.134.190,00 |
| 13.10.2025 | 7,76 | 7,79 | 7,62 | 7,74 | 2,52% | 829.333,00 |
| 10.10.2025 | 8,00 | 8,01 | 7,54 | 7,55 | -6,91% | 2.292.833,00 |
| 09.10.2025 | 8,43 | 8,64 | 8,11 | 8,11 | -3,11% | 971.897,00 |
| 08.10.2025 | 8,50 | 8,54 | 8,29 | 8,37 | -1,65% | 1.196.487,00 |