11,330€
2,07%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,15 | 11,39 | 11,07 | 11,38 | 2,50% | - |
| 16.05.2024 | 11,06 | 11,27 | 11,00 | 11,10 | 0,23% | - |
| 15.05.2024 | 11,08 | 11,15 | 10,84 | 11,08 | -0,05% | - |
| 14.05.2024 | 10,96 | 11,20 | 10,89 | 11,08 | 1,09% | - |
| 13.05.2024 | 11,05 | 11,21 | 10,87 | 10,96 | -0,88% | - |
| 10.05.2024 | 11,32 | 11,45 | 11,03 | 11,06 | -1,97% | - |
| 09.05.2024 | 11,18 | 11,31 | 11,13 | 11,28 | 0,98% | - |
| 08.05.2024 | 11,14 | 11,28 | 11,01 | 11,17 | 0,18% | - |
| 07.05.2024 | 11,12 | 11,25 | 10,93 | 11,15 | 0,27% | - |
| 06.05.2024 | 10,95 | 11,34 | 10,91 | 11,12 | 1,46% | - |
| 03.05.2024 | 10,95 | 11,24 | 10,87 | 10,96 | 0,09% | - |
| 02.05.2024 | 10,80 | 11,57 | 10,69 | 10,95 | 1,11% | - |
| 30.04.2024 | 11,32 | 11,39 | 10,80 | 10,83 | -4,18% | - |
| 29.04.2024 | 11,26 | 11,37 | 11,18 | 11,30 | 0,02% | - |
| 26.04.2024 | 11,23 | 11,38 | 11,07 | 11,30 | 0,92% | - |
| 25.04.2024 | 11,10 | 11,23 | 10,91 | 11,20 | 1,11% | - |
| 24.04.2024 | 11,23 | 11,29 | 11,01 | 11,08 | -1,29% | - |
| 23.04.2024 | 11,12 | 11,24 | 10,95 | 11,22 | 0,79% | - |
| 22.04.2024 | 11,07 | 11,21 | 10,89 | 11,13 | 0,02% | - |
| 19.04.2024 | 10,95 | 11,32 | 10,90 | 11,13 | 0,72% | - |
| 18.04.2024 | 11,02 | 11,20 | 10,89 | 11,05 | 0,00% | 500,00 |
| 17.04.2024 | 11,34 | 11,39 | 11,03 | 11,05 | -2,64% | - |
| 16.04.2024 | 11,27 | 11,42 | 11,04 | 11,35 | 0,87% | - |
| 15.04.2024 | 11,54 | 11,68 | 11,23 | 11,25 | -2,58% | - |
| 12.04.2024 | 11,62 | 12,01 | 11,50 | 11,55 | -0,52% | - |
| 11.04.2024 | 11,76 | 11,81 | 11,59 | 11,61 | -1,09% | - |
| 10.04.2024 | 11,60 | 11,82 | 11,48 | 11,74 | 1,12% | 176,00 |
| 09.04.2024 | 11,55 | 11,71 | 11,49 | 11,61 | 0,72% | - |
| 08.04.2024 | 11,72 | 11,79 | 11,47 | 11,53 | -1,64% | 26,00 |
| 05.04.2024 | 11,62 | 11,79 | 11,44 | 11,72 | 0,93% | - |
| 04.04.2024 | 11,61 | 11,70 | 11,43 | 11,61 | -0,06% | - |
| 03.04.2024 | 11,69 | 11,78 | 11,52 | 11,62 | -0,28% | - |
| 02.04.2024 | 11,51 | 11,84 | 11,46 | 11,65 | 1,04% | - |
| 28.03.2024 | 11,32 | 11,63 | 11,30 | 11,53 | 1,81% | - |
| 27.03.2024 | 10,88 | 11,34 | 10,66 | 11,33 | 3,71% | - |
| 26.03.2024 | 11,17 | 11,22 | 10,88 | 10,92 | -2,37% | - |
| 25.03.2024 | 10,77 | 11,25 | 10,75 | 11,19 | 3,66% | - |
| 22.03.2024 | 11,00 | 11,09 | 10,72 | 10,79 | -1,82% | - |
| 21.03.2024 | 10,91 | 11,04 | 10,83 | 10,99 | 1,10% | - |
| 20.03.2024 | 10,94 | 11,03 | 10,75 | 10,87 | -0,69% | - |
| 19.03.2024 | 10,84 | 11,04 | 10,79 | 10,95 | 0,32% | - |
| 18.03.2024 | 10,38 | 10,93 | 10,38 | 10,91 | 5,21% | - |
| 15.03.2024 | 10,47 | 10,59 | 10,28 | 10,37 | -0,77% | - |
| 14.03.2024 | 10,39 | 10,60 | 10,39 | 10,45 | 0,38% | - |
| 13.03.2024 | 10,21 | 10,60 | 10,21 | 10,41 | 1,36% | - |
| 12.03.2024 | 10,51 | 10,51 | 10,18 | 10,27 | -1,63% | - |
| 11.03.2024 | 10,05 | 10,50 | 9,99 | 10,44 | 3,96% | - |
| 08.03.2024 | 10,40 | 10,43 | 9,90 | 10,04 | -2,50% | 119,00 |
| 07.03.2024 | 10,84 | 11,05 | 10,18 | 10,30 | -4,81% | 524,00 |
| 06.03.2024 | 10,76 | 10,99 | 10,65 | 10,82 | 0,74% | - |
| 05.03.2024 | 10,57 | 10,82 | 10,38 | 10,74 | 1,23% | - |
| 04.03.2024 | 10,48 | 10,66 | 10,48 | 10,61 | 1,00% | 280,00 |
| 01.03.2024 | 10,31 | 10,55 | 10,25 | 10,51 | 2,24% | - |
| 29.02.2024 | 10,14 | 10,35 | 10,03 | 10,28 | 1,63% | - |
| 28.02.2024 | 10,07 | 10,38 | 9,98 | 10,11 | 0,20% | 40,00 |
| 27.02.2024 | 9,86 | 10,19 | 9,77 | 10,09 | 2,33% | - |
| 26.02.2024 | 9,96 | 10,03 | 9,78 | 9,86 | -1,00% | - |
| 23.02.2024 | 10,17 | 10,17 | 9,85 | 9,96 | -1,87% | - |
| 22.02.2024 | 9,96 | 10,19 | 9,93 | 10,15 | 1,50% | - |
| 21.02.2024 | 9,80 | 10,12 | 9,72 | 10,00 | 2,15% | - |
| 20.02.2024 | 9,97 | 10,04 | 9,65 | 9,79 | -1,81% | - |
| 19.02.2024 | 9,90 | 10,00 | 9,90 | 9,97 | -0,45% | 1.000,00 |
| 16.02.2024 | 10,03 | 10,07 | 9,90 | 10,02 | 0,23% | - |
| 15.02.2024 | 9,62 | 10,10 | 9,54 | 9,99 | 3,98% | - |
| 14.02.2024 | 9,77 | 9,99 | 9,59 | 9,61 | -1,54% | 250,00 |
| 13.02.2024 | 10,05 | 10,18 | 9,68 | 9,76 | -3,22% | - |
| 12.02.2024 | 9,83 | 10,19 | 9,82 | 10,09 | 3,22% | 140,00 |
| 09.02.2024 | 9,70 | 9,83 | 9,63 | 9,77 | 0,83% | 80,00 |
| 08.02.2024 | 9,53 | 9,78 | 9,40 | 9,69 | 1,73% | 500,00 |
| 07.02.2024 | 9,48 | 9,65 | 9,37 | 9,53 | 0,71% | - |
| 06.02.2024 | 9,36 | 9,85 | 9,31 | 9,46 | 0,83% | - |
| 05.02.2024 | 9,52 | 9,57 | 9,15 | 9,38 | -1,65% | - |
| 02.02.2024 | 9,74 | 9,82 | 9,48 | 9,54 | -1,90% | - |
| 01.02.2024 | 9,91 | 10,12 | 9,65 | 9,72 | -2,29% | - |
| 31.01.2024 | 10,27 | 10,30 | 9,94 | 9,95 | -3,12% | 150,00 |
| 30.01.2024 | 9,99 | 10,29 | 9,81 | 10,27 | 2,70% | - |
| 29.01.2024 | 10,09 | 10,21 | 9,87 | 10,00 | -0,89% | - |
| 26.01.2024 | 10,07 | 10,14 | 9,86 | 10,09 | -0,39% | 700,00 |
| 25.01.2024 | 9,82 | 10,17 | 9,76 | 10,13 | 3,55% | - |
| 24.01.2024 | 9,77 | 9,94 | 9,69 | 9,78 | 0,23% | 700,00 |
| 23.01.2024 | 9,86 | 9,99 | 9,74 | 9,76 | -0,86% | - |
| 22.01.2024 | 9,82 | 9,96 | 9,56 | 9,85 | 0,41% | - |
| 19.01.2024 | 9,79 | 9,94 | 9,68 | 9,81 | 0,13% | - |
| 18.01.2024 | 9,91 | 9,99 | 9,78 | 9,79 | -0,91% | - |
| 17.01.2024 | 10,09 | 10,16 | 9,87 | 9,88 | -1,96% | - |
| 16.01.2024 | 10,68 | 10,86 | 10,08 | 10,08 | -5,62% | 460,00 |
| 15.01.2024 | 10,82 | 10,83 | 10,55 | 10,68 | -1,20% | 80,00 |
| 12.01.2024 | 10,75 | 11,08 | 10,75 | 10,81 | 0,56% | 200,00 |
| 11.01.2024 | 10,66 | 10,92 | 10,54 | 10,75 | 0,70% | - |
| 10.01.2024 | 10,84 | 10,96 | 10,60 | 10,68 | -1,79% | - |
| 09.01.2024 | 10,88 | 11,01 | 10,75 | 10,87 | -0,18% | 100,00 |
| 08.01.2024 | 11,16 | 11,16 | 10,70 | 10,89 | -1,94% | 200,00 |
| 05.01.2024 | 10,98 | 11,25 | 10,98 | 11,11 | 1,14% | - |
| 04.01.2024 | 11,32 | 11,42 | 10,97 | 10,98 | -2,79% | 40,00 |
| 03.01.2024 | 10,98 | 11,36 | 10,85 | 11,30 | 2,59% | - |
| 02.01.2024 | 10,87 | 11,25 | 10,87 | 11,01 | 1,29% | - |
| 29.12.2023 | 10,98 | 11,09 | 10,87 | 10,87 | -1,18% | 100,00 |
| 28.12.2023 | 11,22 | 11,28 | 10,97 | 11,00 | -1,96% | 60,00 |
| 27.12.2023 | 11,36 | 11,71 | 11,22 | 11,22 | -1,41% | 250,00 |
| 22.12.2023 | 11,41 | 11,54 | 11,34 | 11,38 | -0,22% | 536,00 |