13,370$
2,53%
Echtzeit-Aktienkurs Vermilion Energy
Bid:
Ask:
Aktienkurse zur Vermilion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |