13,410$
-1,40%
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% | 1.610.324,00 |
| 19.10.2026 | 13,17 | 13,64 | 13,01 | 13,60 | 3,03% | 1.700.025,00 |
| 16.10.2026 | 12,78 | 13,22 | 12,76 | 13,20 | 4,35% | 1.205.378,00 |
| 15.10.2026 | 12,53 | 12,83 | 12,40 | 12,65 | 1,61% | 1.270.722,00 |
| 14.10.2026 | 12,27 | 12,55 | 12,22 | 12,45 | 1,63% | 1.414.606,00 |
| 13.10.2026 | 12,04 | 12,32 | 11,90 | 12,25 | 2,77% | 1.216.512,00 |
| 12.10.2026 | 12,08 | 12,17 | 11,85 | 11,92 | 0,42% | 471.259,00 |
| 09.10.2026 | 11,78 | 12,04 | 11,78 | 11,87 | 0,08% | 821.458,00 |
| 08.10.2026 | 11,84 | 11,98 | 11,73 | 11,86 | 2,86% | 1.080.991,00 |
| 07.10.2026 | 11,70 | 11,84 | 11,43 | 11,53 | -0,60% | 800.470,00 |
| 06.10.2026 | 11,67 | 11,80 | 11,47 | 11,60 | -1,11% | 694.237,00 |
| 05.10.2026 | 11,62 | 11,85 | 11,38 | 11,73 | 0,43% | 837.460,00 |
| 02.10.2026 | 11,36 | 11,75 | 11,29 | 11,68 | 0,69% | 893.394,00 |
| 01.10.2026 | 11,31 | 11,71 | 11,28 | 11,60 | 1,84% | 998.757,00 |
| 30.09.2026 | 11,37 | 11,61 | 11,32 | 11,39 | 0,80% | 864.053,00 |
| 29.09.2026 | 11,25 | 11,49 | 11,20 | 11,30 | -1,91% | 1.005.528,00 |
| 28.09.2026 | 11,87 | 11,87 | 11,52 | 11,52 | -0,69% | 868.554,00 |
| 25.09.2026 | 11,65 | 11,70 | 11,42 | 11,60 | -2,27% | 912.006,00 |
| 24.09.2026 | 11,80 | 12,10 | 11,77 | 11,87 | 1,63% | 1.322.988,00 |
| 23.09.2026 | 11,73 | 11,88 | 11,61 | 11,68 | 0,52% | 959.631,00 |
| 22.09.2026 | 11,69 | 11,92 | 11,49 | 11,62 | -2,43% | 1.188.029,00 |
| 21.09.2026 | 12,31 | 12,36 | 11,88 | 11,91 | -4,87% | 980.280,00 |
| 18.09.2026 | 12,64 | 12,74 | 12,48 | 12,52 | -1,03% | 887.886,00 |
| 17.09.2026 | 12,51 | 12,70 | 12,37 | 12,65 | 0,24% | 645.007,00 |
| 16.09.2026 | 13,24 | 13,33 | 12,52 | 12,62 | -6,24% | 1.925.192,00 |
| 15.09.2026 | 13,39 | 13,63 | 13,23 | 13,46 | 1,28% | 2.104.547,00 |
| 14.09.2026 | 13,54 | 13,75 | 13,23 | 13,29 | 0,45% | 1.422.056,00 |
| 11.09.2026 | 13,23 | 13,28 | 12,92 | 13,23 | -1,19% | 1.186.597,00 |
| 10.09.2026 | 13,63 | 13,73 | 13,20 | 13,39 | 0,15% | 1.197.777,00 |
| 09.09.2026 | 13,25 | 13,53 | 13,10 | 13,37 | 2,53% | 1.342.878,00 |
| 08.09.2026 | 13,13 | 13,27 | 12,99 | 13,04 | 1,56% | 732.918,00 |
| 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% | 1.229.782,00 |
| 02.09.2026 | 13,01 | 13,34 | 12,99 | 13,17 | -0,08% | 951.992,00 |
| 01.09.2026 | 13,19 | 13,21 | 12,88 | 13,18 | 2,73% | 1.775.933,00 |
| 31.08.2026 | 12,90 | 13,06 | 12,70 | 12,83 | 2,97% | 1.339.729,00 |
| 28.08.2026 | 12,69 | 12,76 | 12,36 | 12,46 | -1,97% | 963.695,00 |
| 27.08.2026 | 12,26 | 12,80 | 12,23 | 12,71 | 3,67% | 1.133.708,00 |
| 26.08.2026 | 11,92 | 12,50 | 11,88 | 12,26 | 0,49% | 1.099.198,00 |
| 25.08.2026 | 12,21 | 12,43 | 12,06 | 12,20 | -2,71% | 923.490,00 |
| 24.08.2026 | 12,54 | 12,67 | 12,37 | 12,54 | -1,49% | 788.361,00 |
| 21.08.2026 | 12,87 | 12,95 | 12,68 | 12,73 | -0,86% | 853.388,00 |
| 20.08.2026 | 12,91 | 13,01 | 12,77 | 12,84 | 2,23% | 1.535.772,00 |
| 19.08.2026 | 12,37 | 12,81 | 12,37 | 12,56 | 2,70% | 1.923.552,00 |
| 18.08.2026 | 12,00 | 12,26 | 11,89 | 12,23 | 2,95% | 1.685.553,00 |
| 17.08.2026 | 11,44 | 11,89 | 11,43 | 11,88 | 4,76% | 893.426,00 |
| 14.08.2026 | 11,42 | 11,49 | 11,25 | 11,34 | 0,98% | 756.977,00 |
| 13.08.2026 | 11,06 | 11,25 | 10,94 | 11,23 | -0,62% | 781.371,00 |
| 12.08.2026 | 11,23 | 11,40 | 11,23 | 11,30 | -0,44% | 674.604,00 |
| 11.08.2026 | 11,38 | 11,49 | 11,31 | 11,35 | -0,96% | 901.459,00 |
| 10.08.2026 | 11,16 | 11,55 | 11,07 | 11,46 | 5,52% | 1.335.057,00 |
| 07.08.2026 | 10,83 | 11,08 | 10,78 | 10,86 | -1,00% | 1.307.434,00 |
| 06.08.2026 | 10,84 | 11,00 | 10,74 | 10,97 | 3,88% | 893.232,00 |
| 05.08.2026 | 11,07 | 11,13 | 10,54 | 10,56 | -4,35% | 1.094.727,00 |
| 04.08.2026 | 11,26 | 11,42 | 10,89 | 11,04 | -4,42% | 1.563.024,00 |
| 03.08.2026 | 11,37 | 11,57 | 11,26 | 11,55 | -3,10% | 1.125.134,00 |
| 31.07.2026 | 11,55 | 11,92 | 11,51 | 11,92 | 3,65% | 2.403.329,00 |
| 30.07.2026 | 11,14 | 11,55 | 11,00 | 11,50 | 6,38% | 1.700.406,00 |
| 29.07.2026 | 10,70 | 10,94 | 10,68 | 10,81 | 4,34% | 1.538.789,00 |
| 28.07.2026 | 10,59 | 10,60 | 10,22 | 10,36 | -2,08% | 1.260.877,00 |
| 27.07.2026 | 10,91 | 11,05 | 10,55 | 10,58 | -6,04% | 1.666.029,00 |
| 24.07.2026 | 11,13 | 11,46 | 11,10 | 11,26 | 0,18% | 1.867.980,00 |
| 23.07.2026 | 11,38 | 11,58 | 11,17 | 11,24 | 1,90% | 2.922.972,00 |
| 22.07.2026 | 10,53 | 11,38 | 10,50 | 11,03 | 8,14% | 2.099.155,00 |
| 21.07.2026 | 9,86 | 10,22 | 9,84 | 10,20 | 4,72% | 1.110.984,00 |
| 20.07.2026 | 9,71 | 9,84 | 9,67 | 9,74 | -0,92% | 806.707,00 |
| 17.07.2026 | 9,87 | 9,93 | 9,56 | 9,83 | 1,65% | 1.429.687,00 |
| 16.07.2026 | 9,79 | 9,86 | 9,65 | 9,67 | -1,23% | 694.503,00 |
| 15.07.2026 | 9,81 | 9,86 | 9,54 | 9,79 | -0,31% | 778.121,00 |
| 14.07.2026 | 9,93 | 10,03 | 9,72 | 9,82 | 0,61% | 879.005,00 |
| 13.07.2026 | 9,66 | 9,85 | 9,54 | 9,76 | 3,83% | 1.065.975,00 |
| 10.07.2026 | 9,53 | 9,55 | 9,30 | 9,40 | -0,74% | 785.324,00 |
| 09.07.2026 | 9,41 | 9,82 | 9,41 | 9,47 | -0,53% | 1.307.959,00 |
| 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 |