8,282€
5,37%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,33 | 8,33 | 8,25 | 8,32 | 5,90% | - |
| 08.07.2026 | 7,86 | 7,86 | 7,86 | 7,86 | 3,89% | - |
| 07.07.2026 | 7,57 | 7,57 | 7,57 | 7,57 | -5,33% | - |
| 06.07.2026 | 7,92 | 7,99 | 7,92 | 7,99 | 2,91% | 10,00 |
| 03.07.2026 | 7,77 | 7,77 | 7,77 | 7,77 | -2,54% | - |
| 02.07.2026 | 7,97 | 7,97 | 7,97 | 7,97 | -1,70% | - |
| 01.07.2026 | 8,11 | 8,11 | 8,11 | 8,11 | -0,32% | - |
| 30.06.2026 | 8,00 | 8,13 | 8,00 | 8,13 | 0,52% | 2.091,00 |
| 29.06.2026 | 8,09 | 8,09 | 8,09 | 8,09 | -1,12% | - |
| 26.06.2026 | 8,18 | 8,18 | 8,18 | 8,18 | -0,34% | - |
| 25.06.2026 | 8,21 | 8,21 | 8,21 | 8,21 | -4,00% | - |
| 24.06.2026 | 8,55 | 8,55 | 8,55 | 8,55 | 0,40% | - |
| 23.06.2026 | 8,52 | 8,52 | 8,52 | 8,52 | 0,26% | - |
| 22.06.2026 | 8,50 | 8,50 | 8,50 | 8,50 | 0,21% | - |
| 19.06.2026 | 8,48 | 8,48 | 8,48 | 8,48 | -1,23% | - |
| 18.06.2026 | 8,70 | 8,70 | 8,58 | 8,58 | -2,85% | 300,00 |
| 17.06.2026 | 8,84 | 8,84 | 8,84 | 8,84 | -2,06% | - |
| 16.06.2026 | 9,02 | 9,02 | 9,02 | 9,02 | -3,47% | - |
| 15.06.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -2,46% | 500,00 |
| 12.06.2026 | 9,58 | 9,58 | 9,58 | 9,58 | -1,90% | - |
| 11.06.2026 | 9,77 | 9,77 | 9,77 | 9,77 | 2,54% | - |
| 10.06.2026 | 9,53 | 9,53 | 9,53 | 9,53 | -0,46% | - |
| 09.06.2026 | 9,98 | 9,98 | 9,57 | 9,57 | -4,49% | 250,00 |
| 08.06.2026 | 10,02 | 10,02 | 10,02 | 10,02 | -2,00% | - |
| 05.06.2026 | 10,23 | 10,23 | 10,23 | 10,23 | 0,25% | - |
| 04.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 1,59% | - |
| 03.06.2026 | 10,04 | 10,04 | 10,04 | 10,04 | 1,54% | - |
| 02.06.2026 | 9,89 | 9,89 | 9,89 | 9,89 | 1,46% | - |
| 01.06.2026 | 9,50 | 9,75 | 9,50 | 9,75 | 0,79% | 100,00 |
| 29.05.2026 | 9,67 | 9,67 | 9,67 | 9,67 | -1,08% | - |
| 28.05.2026 | 9,75 | 9,86 | 9,75 | 9,78 | -1,57% | 1.300,00 |
| 27.05.2026 | 10,15 | 10,15 | 9,93 | 9,93 | -2,15% | 350,00 |
| 26.05.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 0,00% | - |
| 25.05.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -3,24% | - |
| 22.05.2026 | 10,49 | 10,49 | 10,49 | 10,49 | -2,19% | - |
| 21.05.2026 | 10,73 | 10,73 | 10,73 | 10,73 | -4,88% | - |
| 20.05.2026 | 11,28 | 11,28 | 11,28 | 11,28 | 1,49% | - |
| 19.05.2026 | 11,06 | 11,11 | 11,06 | 11,11 | 1,00% | 300,00 |
| 18.05.2026 | 10,94 | 11,00 | 10,94 | 11,00 | 2,52% | 70,00 |
| 15.05.2026 | 10,73 | 10,73 | 10,73 | 10,73 | 1,13% | - |
| 14.05.2026 | 10,61 | 10,61 | 10,61 | 10,61 | 0,52% | - |
| 13.05.2026 | 10,56 | 10,56 | 10,56 | 10,56 | 2,48% | - |
| 12.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,34% | - |
| 11.05.2026 | 10,22 | 10,27 | 10,22 | 10,27 | 3,00% | 300,00 |
| 08.05.2026 | 9,97 | 9,97 | 9,97 | 9,97 | 1,08% | - |
| 07.05.2026 | 9,86 | 9,86 | 9,86 | 9,86 | -9,12% | - |
| 06.05.2026 | 11,53 | 11,55 | 10,85 | 10,85 | -5,16% | 1.230,00 |
| 05.05.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 2,46% | - |
| 04.05.2026 | 11,17 | 11,17 | 11,17 | 11,17 | -0,89% | - |
| 30.04.2026 | 11,47 | 11,47 | 11,27 | 11,27 | 1,12% | 215,00 |
| 29.04.2026 | 11,06 | 11,14 | 11,06 | 11,14 | 4,26% | 100,00 |
| 28.04.2026 | 10,69 | 10,69 | 10,69 | 10,69 | 2,20% | - |
| 27.04.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -1,09% | - |
| 24.04.2026 | 10,57 | 10,57 | 10,57 | 10,57 | 1,44% | - |
| 23.04.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 4,28% | - |
| 22.04.2026 | 9,99 | 9,99 | 9,99 | 9,99 | 1,77% | - |
| 21.04.2026 | 9,82 | 9,82 | 9,82 | 9,82 | -0,85% | - |
| 20.04.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -5,65% | - |
| 17.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 1,75% | - |
| 16.04.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -1,90% | - |
| 15.04.2026 | 10,52 | 10,52 | 10,52 | 10,52 | -3,31% | - |
| 14.04.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -1,45% | - |
| 13.04.2026 | 11,08 | 11,08 | 11,04 | 11,04 | 4,65% | 100,00 |
| 10.04.2026 | 10,55 | 10,55 | 10,55 | 10,55 | -6,60% | - |
| 09.04.2026 | 11,06 | 11,29 | 11,06 | 11,29 | 3,72% | 44,00 |
| 08.04.2026 | 10,89 | 10,89 | 10,89 | 10,89 | -7,64% | 100,00 |
| 07.04.2026 | 11,79 | 11,79 | 11,79 | 11,79 | 2,21% | - |
| 02.04.2026 | 11,53 | 11,53 | 11,53 | 11,53 | 0,61% | - |
| 01.04.2026 | 11,84 | 11,84 | 11,46 | 11,46 | -2,80% | 300,00 |
| 31.03.2026 | 11,79 | 11,79 | 11,79 | 11,79 | -4,92% | - |
| 30.03.2026 | 11,97 | 12,40 | 11,97 | 12,40 | 2,27% | 2.669,00 |
| 27.03.2026 | 11,48 | 12,13 | 11,48 | 12,13 | 6,17% | 174,00 |
| 26.03.2026 | 11,42 | 11,42 | 11,42 | 11,42 | 0,22% | - |
| 25.03.2026 | 11,38 | 11,40 | 11,38 | 11,40 | 0,93% | 235,00 |
| 24.03.2026 | 11,23 | 11,29 | 11,23 | 11,29 | -2,84% | 100,00 |
| 23.03.2026 | 12,02 | 12,14 | 11,62 | 11,62 | -6,59% | 529,00 |
| 20.03.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 11,27% | - |
| 19.03.2026 | 10,91 | 11,31 | 10,91 | 11,18 | 7,24% | 1.100,00 |
| 18.03.2026 | 10,43 | 10,43 | 10,43 | 10,43 | -0,57% | - |
| 17.03.2026 | 10,49 | 10,49 | 10,49 | 10,49 | -0,38% | - |
| 16.03.2026 | 10,53 | 10,53 | 10,53 | 10,53 | 2,48% | 400,00 |
| 13.03.2026 | 10,27 | 10,27 | 10,27 | 10,27 | 1,28% | - |
| 12.03.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 5,34% | - |
| 11.03.2026 | 9,63 | 9,63 | 9,63 | 9,63 | -3,39% | - |
| 10.03.2026 | 9,96 | 9,96 | 9,96 | 9,96 | 1,16% | 100,00 |
| 09.03.2026 | 10,00 | 10,51 | 9,84 | 9,85 | -0,06% | 1.119,00 |
| 06.03.2026 | 9,69 | 10,10 | 9,69 | 9,86 | 2,95% | 4.199,00 |
| 05.03.2026 | 9,87 | 9,88 | 9,57 | 9,57 | -1,20% | 1.364,00 |
| 04.03.2026 | 9,75 | 9,75 | 9,69 | 9,69 | -0,10% | 300,00 |
| 03.03.2026 | 9,71 | 10,21 | 9,70 | 9,70 | -0,25% | 1.000,00 |
| 02.03.2026 | 9,54 | 9,72 | 9,54 | 9,72 | 9,11% | 300,00 |
| 27.02.2026 | 8,91 | 8,91 | 8,91 | 8,91 | 1,43% | - |
| 26.02.2026 | 8,79 | 8,79 | 8,79 | 8,79 | -0,70% | - |
| 25.02.2026 | 8,85 | 8,85 | 8,85 | 8,85 | -0,96% | - |
| 24.02.2026 | 8,93 | 8,93 | 8,93 | 8,93 | -1,39% | - |
| 23.02.2026 | 8,87 | 9,06 | 8,87 | 9,06 | 2,07% | 2.497,00 |
| 20.02.2026 | 8,88 | 8,88 | 8,88 | 8,88 | 2,40% | - |
| 19.02.2026 | 8,67 | 8,67 | 8,67 | 8,67 | 4,31% | - |
| 18.02.2026 | 8,31 | 8,31 | 8,31 | 8,31 | -0,72% | - |
| 17.02.2026 | 8,37 | 8,37 | 8,37 | 8,37 | 0,05% | - |