Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 6,28 | 6,28 | 6,28 | 6,28 | -3,53% | - |
| 25.02.2021 | 6,71 | 6,72 | 6,39 | 6,51 | -3,84% | - |
| 24.02.2021 | 6,77 | 6,77 | 6,77 | 6,77 | 11,72% | - |
| 23.02.2021 | 6,22 | 6,23 | 5,89 | 6,06 | -2,81% | - |
| 22.02.2021 | 5,91 | 6,31 | 5,87 | 6,24 | 12,95% | - |
| 19.02.2021 | 5,61 | 5,62 | 5,44 | 5,52 | 0,09% | - |
| 18.02.2021 | 5,58 | 5,68 | 5,52 | 5,52 | -4,83% | - |
| 17.02.2021 | 5,80 | 5,80 | 5,80 | 5,80 | -0,09% | - |
| 16.02.2021 | 5,78 | 5,87 | 5,69 | 5,80 | 7,71% | - |
| 12.02.2021 | 5,10 | 5,40 | 5,06 | 5,39 | 6,21% | - |
| 11.02.2021 | 5,27 | 5,28 | 0,00 | 5,07 | -3,98% | - |
| 10.02.2021 | 5,27 | 5,36 | 5,20 | 5,28 | 0,38% | - |
| 09.02.2021 | 5,18 | 5,29 | 5,13 | 5,26 | -1,03% | - |
| 08.02.2021 | 5,23 | 5,32 | 5,17 | 5,32 | 6,51% | - |
| 05.02.2021 | 5,04 | 5,08 | 4,94 | 4,99 | 1,73% | - |
| 04.02.2021 | 4,91 | 4,91 | 4,91 | 4,91 | 0,20% | - |
| 03.02.2021 | 4,78 | 4,91 | 4,74 | 4,90 | 6,07% | - |
| 02.02.2021 | 4,83 | 4,90 | 4,60 | 4,62 | 1,65% | - |
| 01.02.2021 | 4,38 | 4,57 | 4,36 | 4,54 | 3,30% | - |
| 29.01.2021 | 4,61 | 4,64 | 4,34 | 4,40 | -3,09% | - |
| 28.01.2021 | 4,57 | 4,62 | 4,48 | 4,54 | -1,73% | - |
| 27.01.2021 | 4,54 | 4,77 | 4,54 | 4,62 | -1,18% | - |
| 26.01.2021 | 4,99 | 5,02 | 4,67 | 4,67 | -8,52% | - |
| 25.01.2021 | 5,11 | 5,11 | 5,11 | 5,11 | -4,22% | - |
| 22.01.2021 | 5,49 | 5,53 | 5,31 | 5,33 | -6,41% | - |
| 21.01.2021 | 5,79 | 5,79 | 5,52 | 5,70 | -3,06% | - |
| 20.01.2021 | 5,84 | 5,98 | 5,73 | 5,88 | 6,33% | - |
| 19.01.2021 | 5,29 | 5,62 | 5,29 | 5,53 | 3,76% | - |
| 15.01.2021 | 5,31 | 5,36 | 5,25 | 5,33 | -2,20% | - |
| 14.01.2021 | 5,31 | 5,49 | 5,28 | 5,45 | 4,41% | - |
| 13.01.2021 | 5,27 | 5,27 | 5,18 | 5,22 | -3,16% | - |
| 12.01.2021 | 5,41 | 5,59 | 5,34 | 5,39 | 4,06% | - |
| 11.01.2021 | 5,15 | 5,25 | 5,14 | 5,18 | -1,99% | - |
| 08.01.2021 | 5,15 | 5,34 | 5,13 | 5,28 | -0,09% | - |
| 07.01.2021 | 5,26 | 5,31 | 5,15 | 5,29 | 4,34% | - |
| 06.01.2021 | 5,08 | 5,20 | 4,98 | 5,07 | 3,26% | - |
| 05.01.2021 | 4,75 | 5,00 | 4,73 | 4,91 | 10,47% | - |
| 04.01.2021 | 4,48 | 4,51 | 4,34 | 4,44 | -0,34% | - |
| 31.12.2020 | 4,49 | 4,55 | 4,46 | 4,46 | -0,45% | - |
| 30.12.2020 | 4,48 | 4,55 | 4,44 | 4,48 | 3,35% | - |
| 29.12.2020 | 4,33 | 4,33 | 4,33 | 4,33 | 1,41% | - |
| 28.12.2020 | 4,27 | 4,27 | 4,26 | 4,27 | -1,73% | - |
| 24.12.2020 | 4,42 | 4,49 | 4,35 | 4,35 | -2,69% | - |
| 23.12.2020 | 4,41 | 4,53 | 4,40 | 4,47 | 5,18% | - |
| 22.12.2020 | 4,42 | 4,42 | 4,24 | 4,25 | -4,71% | - |
| 21.12.2020 | 4,50 | 4,53 | 4,34 | 4,46 | -7,67% | - |
| 18.12.2020 | 4,88 | 4,92 | 4,76 | 4,83 | -0,82% | - |
| 17.12.2020 | 4,87 | 4,94 | 4,81 | 4,87 | 0,21% | - |
| 16.12.2020 | 4,81 | 4,96 | 4,74 | 4,86 | -2,22% | - |
| 15.12.2020 | 4,96 | 5,00 | 4,90 | 4,97 | -3,40% | - |
| 14.12.2020 | 5,11 | 5,14 | 4,96 | 5,14 | 0,69% | - |
| 11.12.2020 | 5,12 | 5,17 | 4,98 | 5,11 | 2,10% | - |
| 10.12.2020 | 5,20 | 5,20 | 4,64 | 5,00 | 5,15% | - |
| 09.12.2020 | 4,76 | 4,76 | 4,76 | 4,76 | 1,39% | - |
| 08.12.2020 | 4,69 | 4,81 | 4,64 | 4,69 | -0,42% | - |
| 07.12.2020 | 4,56 | 4,78 | 4,56 | 4,71 | -0,74% | - |
| 04.12.2020 | 4,56 | 4,75 | 3,91 | 4,75 | 10,48% | - |
| 03.12.2020 | 4,27 | 4,36 | 4,25 | 4,30 | 1,54% | - |
| 02.12.2020 | 4,10 | 4,35 | 4,09 | 4,23 | 6,15% | - |
| 01.12.2020 | 4,14 | 4,14 | 3,97 | 3,99 | -3,39% | - |
| 30.11.2020 | 4,18 | 4,62 | 4,02 | 4,13 | -2,48% | - |
| 27.11.2020 | 4,32 | 4,40 | 4,14 | 4,23 | -2,20% | - |
| 25.11.2020 | 4,33 | 4,33 | 4,32 | 4,33 | -1,82% | - |
| 24.11.2020 | 4,46 | 4,51 | 4,31 | 4,41 | 7,57% | - |
| 23.11.2020 | 3,83 | 4,11 | 3,83 | 4,10 | 14,23% | - |
| 20.11.2020 | 3,58 | 3,62 | 3,52 | 3,59 | -1,24% | - |
| 19.11.2020 | 3,55 | 3,68 | 3,49 | 3,63 | 2,40% | - |
| 18.11.2020 | 3,62 | 3,84 | 3,54 | 3,55 | 3,50% | - |
| 17.11.2020 | 3,43 | 3,43 | 3,43 | 3,43 | 2,24% | - |
| 16.11.2020 | 3,30 | 3,36 | 3,23 | 3,35 | 6,86% | - |
| 13.11.2020 | 3,05 | 3,15 | 2,96 | 3,14 | 1,95% | - |
| 12.11.2020 | 3,32 | 3,36 | 3,06 | 3,08 | -8,62% | - |
| 11.11.2020 | 3,37 | 3,37 | 3,37 | 3,37 | -2,04% | - |
| 10.11.2020 | 3,36 | 3,47 | 3,33 | 3,44 | 4,57% | - |
| 09.11.2020 | 3,11 | 3,36 | 3,04 | 3,29 | 26,10% | - |
| 06.11.2020 | 3,78 | 4,93 | 2,57 | 2,61 | -2,25% | - |
| 05.11.2020 | 2,70 | 2,72 | 2,64 | 2,67 | 0,38% | - |
| 04.11.2020 | 2,69 | 2,79 | 2,66 | 2,66 | -1,48% | - |
| 03.11.2020 | 2,75 | 2,76 | 2,61 | 2,70 | 3,85% | - |
| 02.11.2020 | 2,48 | 2,61 | 2,46 | 2,60 | 5,27% | - |
| 30.10.2020 | 2,49 | 2,51 | 2,41 | 2,47 | -0,40% | - |
| 29.10.2020 | 2,35 | 2,49 | 2,33 | 2,48 | 2,06% | - |
| 28.10.2020 | 2,49 | 2,56 | 2,42 | 2,43 | -9,68% | - |
| 27.10.2020 | 2,69 | 2,74 | 2,69 | 2,69 | 0,37% | - |
| 26.10.2020 | 2,72 | 2,73 | 2,63 | 2,68 | -9,17% | - |
| 23.10.2020 | 2,92 | 3,00 | 2,84 | 2,95 | 1,73% | - |
| 22.10.2020 | 2,75 | 2,92 | 2,71 | 2,90 | 8,63% | - |
| 21.10.2020 | 2,71 | 2,81 | 2,66 | 2,67 | -2,91% | - |
| 20.10.2020 | 2,66 | 2,78 | 2,61 | 2,75 | 4,77% | - |
| 19.10.2020 | 2,66 | 2,78 | 2,62 | 2,62 | 0,00% | - |
| 16.10.2020 | 0,00 | 2,77 | 0,00 | 2,62 | -1,13% | - |
| 15.10.2020 | 2,58 | 2,70 | 2,58 | 2,65 | -2,39% | - |
| 14.10.2020 | 2,81 | 2,92 | 2,71 | 2,72 | 0,74% | - |
| 13.10.2020 | 2,79 | 2,81 | 2,68 | 2,70 | -4,60% | - |
| 12.10.2020 | 2,78 | 2,84 | 2,78 | 2,83 | -0,35% | - |
| 09.10.2020 | 2,79 | 2,85 | 2,73 | 2,84 | -0,35% | - |
| 08.10.2020 | 2,69 | 2,85 | 2,67 | 2,85 | 10,06% | - |
| 07.10.2020 | 2,60 | 2,64 | 2,54 | 2,59 | 4,02% | - |
| 06.10.2020 | 2,61 | 2,67 | 2,47 | 2,49 | -1,58% | - |
| 05.10.2020 | 2,53 | 2,53 | 2,53 | 2,53 | 6,32% | - |