11,860$
-0,08%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |