9,520$
5,19%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 9,30 | 9,54 | 9,17 | 9,52 | 5,19% | 1.531.464,00 |
| 07.07.2026 | 8,84 | 9,11 | 8,78 | 9,05 | 3,55% | 1.218.031,00 |
| 06.07.2026 | 8,81 | 9,04 | 8,73 | 8,74 | -2,78% | 951.135,00 |
| 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% | 885.197,00 |
| 30.06.2026 | 9,29 | 9,41 | 9,22 | 9,37 | 1,63% | 1.536.615,00 |
| 29.06.2026 | 9,42 | 9,42 | 9,17 | 9,22 | -0,86% | 976.294,00 |
| 26.06.2026 | 9,39 | 9,39 | 9,22 | 9,30 | -1,27% | 927.809,00 |
| 25.06.2026 | 9,32 | 9,46 | 9,26 | 9,42 | 0,00% | 1.069.184,00 |
| 24.06.2026 | 9,53 | 9,54 | 9,33 | 9,42 | -4,27% | 1.488.165,00 |
| 23.06.2026 | 9,86 | 9,92 | 9,73 | 9,84 | -0,30% | 1.539.684,00 |
| 22.06.2026 | 9,94 | 10,00 | 9,72 | 9,87 | 0,41% | 822.442,00 |
| 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% | 1.454.882,00 |
| 16.06.2026 | 10,36 | 10,45 | 10,24 | 10,36 | -1,89% | 1.970.136,00 |
| 15.06.2026 | 10,48 | 10,60 | 10,25 | 10,56 | -5,29% | 1.848.534,00 |
| 12.06.2026 | 11,06 | 11,26 | 11,02 | 11,15 | -0,54% | 1.564.081,00 |
| 11.06.2026 | 11,56 | 11,60 | 11,08 | 11,21 | -1,49% | 1.219.042,00 |
| 10.06.2026 | 11,33 | 11,56 | 11,26 | 11,38 | 2,34% | 757.212,00 |
| 09.06.2026 | 11,47 | 11,50 | 10,91 | 11,12 | -4,30% | 1.306.125,00 |
| 08.06.2026 | 11,53 | 11,71 | 11,47 | 11,62 | 2,47% | 803.741,00 |
| 05.06.2026 | 11,92 | 11,99 | 11,34 | 11,34 | -5,34% | 1.237.768,00 |
| 04.06.2026 | 11,59 | 12,06 | 11,59 | 11,98 | 0,34% | 833.682,00 |
| 03.06.2026 | 11,93 | 12,22 | 11,83 | 11,94 | 1,79% | 1.662.215,00 |
| 02.06.2026 | 11,65 | 11,80 | 11,62 | 11,73 | 0,69% | 749.817,00 |
| 01.06.2026 | 11,39 | 11,83 | 11,37 | 11,65 | 4,67% | 1.012.983,00 |
| 29.05.2026 | 11,30 | 11,30 | 11,01 | 11,13 | -2,20% | 1.937.620,00 |
| 28.05.2026 | 11,54 | 11,66 | 11,35 | 11,38 | 0,26% | 1.058.865,00 |
| 27.05.2026 | 11,46 | 11,56 | 11,30 | 11,35 | -4,14% | 1.180.021,00 |
| 26.05.2026 | 11,86 | 12,12 | 11,84 | 11,84 | -3,74% | 958.340,00 |
| 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% | 809.976,00 |
| 20.05.2026 | 13,13 | 13,33 | 12,59 | 12,60 | -4,55% | 1.347.119,00 |
| 19.05.2026 | 12,95 | 13,30 | 12,89 | 13,20 | 1,69% | 915.355,00 |
| 18.05.2026 | 12,75 | 13,05 | 12,49 | 12,98 | 1,41% | 699.405,00 |
| 15.05.2026 | 12,75 | 12,87 | 12,63 | 12,80 | 1,75% | 902.210,00 |
| 14.05.2026 | 12,39 | 12,71 | 12,39 | 12,58 | 0,40% | 835.652,00 |
| 13.05.2026 | 12,50 | 12,78 | 12,38 | 12,53 | 0,48% | 1.072.583,00 |
| 12.05.2026 | 12,48 | 12,57 | 12,25 | 12,47 | 1,88% | 1.591.843,00 |
| 11.05.2026 | 12,09 | 12,30 | 12,04 | 12,24 | 3,82% | 1.249.693,00 |
| 08.05.2026 | 11,73 | 11,92 | 11,58 | 11,79 | -0,59% | 1.580.471,00 |
| 07.05.2026 | 11,70 | 11,98 | 11,40 | 11,86 | -0,08% | 1.889.465,00 |
| 06.05.2026 | 12,50 | 12,59 | 11,76 | 11,87 | -12,91% | 3.213.700,00 |
| 05.05.2026 | 13,43 | 13,75 | 13,29 | 13,63 | 0,96% | 1.906.649,00 |
| 04.05.2026 | 13,33 | 13,54 | 13,15 | 13,50 | 2,27% | 1.251.127,00 |
| 01.05.2026 | 13,37 | 13,47 | 12,90 | 13,20 | -2,00% | 1.168.062,00 |
| 30.04.2026 | 13,23 | 13,56 | 13,23 | 13,47 | 0,07% | 1.176.852,00 |
| 29.04.2026 | 13,48 | 13,50 | 13,16 | 13,46 | 3,14% | 1.423.226,00 |
| 28.04.2026 | 12,92 | 13,18 | 12,81 | 13,05 | 3,49% | 1.566.173,00 |
| 27.04.2026 | 12,58 | 12,74 | 12,49 | 12,61 | 2,11% | 995.542,00 |
| 24.04.2026 | 12,57 | 12,64 | 12,25 | 12,35 | -0,88% | 1.059.938,00 |
| 23.04.2026 | 12,37 | 12,52 | 12,22 | 12,46 | 1,63% | 1.503.069,00 |
| 22.04.2026 | 12,18 | 12,37 | 12,12 | 12,26 | 1,91% | 942.113,00 |
| 21.04.2026 | 11,76 | 12,05 | 11,75 | 12,03 | 2,91% | 1.600.183,00 |
| 20.04.2026 | 11,72 | 11,90 | 11,55 | 11,69 | 1,83% | 1.576.692,00 |
| 17.04.2026 | 11,51 | 11,77 | 11,02 | 11,48 | -7,87% | 2.353.895,00 |
| 16.04.2026 | 12,26 | 12,59 | 12,18 | 12,46 | 1,47% | 1.128.504,00 |
| 15.04.2026 | 12,41 | 12,59 | 12,25 | 12,28 | -2,00% | 999.955,00 |
| 14.04.2026 | 12,67 | 12,87 | 12,44 | 12,53 | -3,09% | 1.251.243,00 |
| 13.04.2026 | 12,70 | 13,10 | 12,60 | 12,93 | 4,27% | 1.372.998,00 |
| 10.04.2026 | 12,41 | 12,69 | 12,40 | 12,40 | -0,32% | 1.125.587,00 |
| 09.04.2026 | 13,14 | 13,30 | 12,34 | 12,44 | -4,38% | 2.065.425,00 |
| 08.04.2026 | 12,67 | 13,08 | 12,31 | 13,01 | -7,20% | 3.329.033,00 |
| 07.04.2026 | 13,84 | 14,25 | 13,82 | 14,02 | 1,96% | 1.883.159,00 |
| 06.04.2026 | 13,40 | 13,75 | 13,30 | 13,75 | 2,77% | 1.958.042,00 |
| 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% | 2.724.277,00 |
| 31.03.2026 | 13,58 | 14,28 | 13,30 | 13,78 | 1,25% | 3.931.507,00 |
| 30.03.2026 | 14,01 | 14,11 | 13,52 | 13,61 | -2,16% | 3.374.391,00 |
| 27.03.2026 | 13,75 | 14,03 | 13,40 | 13,91 | 4,67% | 2.544.194,00 |
| 26.03.2026 | 13,31 | 13,66 | 13,23 | 13,29 | 0,53% | 2.152.527,00 |
| 25.03.2026 | 13,05 | 13,34 | 13,04 | 13,22 | -1,05% | 2.065.034,00 |
| 24.03.2026 | 13,04 | 13,67 | 13,03 | 13,36 | 2,45% | 3.466.121,00 |
| 23.03.2026 | 13,23 | 13,50 | 12,90 | 13,04 | -6,12% | 4.913.813,00 |
| 20.03.2026 | 14,31 | 14,82 | 13,86 | 13,89 | -3,68% | 4.744.066,00 |
| 19.03.2026 | 12,83 | 14,70 | 12,81 | 14,42 | 14,35% | 11.503.526,00 |
| 18.03.2026 | 12,39 | 12,68 | 12,27 | 12,61 | 2,77% | 2.547.810,00 |
| 17.03.2026 | 12,08 | 12,32 | 12,02 | 12,27 | 2,59% | 1.898.936,00 |
| 16.03.2026 | 11,79 | 12,05 | 11,60 | 11,96 | 1,44% | 1.954.361,00 |
| 13.03.2026 | 11,61 | 11,93 | 11,59 | 11,79 | -0,76% | 1.696.298,00 |
| 12.03.2026 | 11,73 | 12,04 | 11,67 | 11,88 | 2,15% | 2.304.852,00 |
| 11.03.2026 | 11,47 | 11,69 | 11,39 | 11,63 | 1,13% | 1.529.701,00 |
| 10.03.2026 | 11,31 | 11,69 | 11,24 | 11,50 | 0,79% | 2.531.911,00 |
| 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 | -0,75% | 1.082.037,00 |
| 23.02.2026 | 10,57 | 10,86 | 10,55 | 10,61 | 0,09% | 1.091.752,00 |
| 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 |