11,490€
1,70%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,23 | 11,62 | 11,21 | 11,55 | 2,26% | - |
| 08.09.2026 | 11,16 | 11,41 | 11,05 | 11,30 | 1,69% | - |
| 07.09.2026 | 11,06 | 11,22 | 10,99 | 11,11 | -0,18% | - |
| 04.09.2026 | 11,20 | 11,20 | 10,92 | 11,13 | -0,42% | - |
| 03.09.2026 | 11,37 | 11,57 | 11,17 | 11,18 | -2,57% | - |
| 02.09.2026 | 11,37 | 11,52 | 11,20 | 11,47 | 2,52% | 100,00 |
| 01.09.2026 | 11,04 | 11,32 | 11,04 | 11,19 | 1,50% | - |
| 31.08.2026 | 10,96 | 11,26 | 10,86 | 11,03 | 2,08% | - |
| 28.08.2026 | 10,93 | 10,97 | 10,65 | 10,80 | -1,46% | - |
| 27.08.2026 | 10,53 | 10,97 | 10,40 | 10,96 | 2,79% | - |
| 26.08.2026 | 10,45 | 10,66 | 10,21 | 10,66 | 1,14% | - |
| 25.08.2026 | 10,75 | 10,82 | 10,45 | 10,54 | -1,15% | - |
| 24.08.2026 | 10,90 | 10,94 | 10,61 | 10,67 | -2,18% | - |
| 21.08.2026 | 10,96 | 11,10 | 10,87 | 10,90 | -0,52% | - |
| 20.08.2026 | 10,69 | 11,14 | 10,69 | 10,96 | 1,25% | - |
| 19.08.2026 | 10,57 | 10,99 | 10,54 | 10,83 | 2,85% | 300,00 |
| 18.08.2026 | 9,90 | 10,54 | 9,90 | 10,53 | 3,06% | - |
| 17.08.2026 | 9,88 | 10,24 | 9,70 | 10,21 | 3,56% | - |
| 14.08.2026 | 9,74 | 9,93 | 9,73 | 9,86 | 2,85% | - |
| 13.08.2026 | 9,83 | 9,84 | 9,57 | 9,59 | -2,33% | - |
| 12.08.2026 | 9,83 | 9,90 | 9,65 | 9,82 | -0,30% | - |
| 11.08.2026 | 9,93 | 10,13 | 9,79 | 9,85 | -0,97% | 50,00 |
| 10.08.2026 | 9,40 | 9,99 | 9,40 | 9,94 | 4,09% | - |
| 07.08.2026 | 9,52 | 9,58 | 9,31 | 9,55 | 0,92% | - |
| 06.08.2026 | 9,14 | 9,50 | 9,11 | 9,47 | 2,44% | - |
| 05.08.2026 | 9,52 | 9,66 | 9,18 | 9,24 | -4,09% | - |
| 04.08.2026 | 10,15 | 10,24 | 9,45 | 9,63 | -2,76% | - |
| 03.08.2026 | 9,91 | 10,18 | 9,76 | 9,91 | -3,63% | - |
| 31.07.2026 | 9,97 | 10,38 | 9,77 | 10,28 | 3,86% | 310,00 |
| 30.07.2026 | 9,43 | 9,96 | 9,43 | 9,90 | 4,49% | - |
| 29.07.2026 | 9,09 | 9,61 | 9,09 | 9,47 | 3,70% | - |
| 28.07.2026 | 9,28 | 9,41 | 8,96 | 9,14 | -3,06% | - |
| 27.07.2026 | 9,48 | 9,70 | 9,35 | 9,42 | -4,77% | - |
| 24.07.2026 | 9,88 | 10,07 | 9,72 | 9,90 | 0,29% | - |
| 23.07.2026 | 9,60 | 10,16 | 9,60 | 9,87 | 2,86% | 920,00 |
| 22.07.2026 | 9,01 | 9,76 | 8,96 | 9,59 | 8,45% | - |
| 21.07.2026 | 8,52 | 8,85 | 8,45 | 8,85 | 2,99% | 50,00 |
| 20.07.2026 | 8,48 | 8,84 | 8,43 | 8,59 | 0,16% | - |
| 17.07.2026 | 8,51 | 8,69 | 8,35 | 8,57 | 0,75% | - |
| 16.07.2026 | 8,45 | 8,60 | 8,42 | 8,51 | 0,00% | - |
| 15.07.2026 | 8,60 | 8,69 | 8,33 | 8,51 | -0,75% | 650,00 |
| 14.07.2026 | 8,61 | 8,86 | 8,48 | 8,57 | -0,57% | - |
| 13.07.2026 | 8,23 | 8,64 | 8,23 | 8,62 | 5,20% | - |
| 10.07.2026 | 8,29 | 8,37 | 8,13 | 8,20 | -1,15% | - |
| 09.07.2026 | 8,33 | 8,58 | 8,22 | 8,29 | 0,59% | - |
| 08.07.2026 | 7,93 | 8,36 | 7,92 | 8,24 | 3,28% | - |
| 07.07.2026 | 7,64 | 7,98 | 7,64 | 7,98 | 4,55% | - |
| 06.07.2026 | 7,96 | 8,00 | 7,63 | 7,63 | -4,00% | - |
| 03.07.2026 | 7,86 | 7,95 | 7,82 | 7,95 | -0,01% | - |
| 02.07.2026 | 7,98 | 8,13 | 7,87 | 7,95 | -1,08% | 500,00 |
| 01.07.2026 | 8,23 | 8,30 | 8,04 | 8,04 | -0,94% | - |
| 30.06.2026 | 8,07 | 8,27 | 8,03 | 8,12 | 0,30% | - |
| 29.06.2026 | 8,04 | 8,25 | 8,03 | 8,09 | -1,24% | - |
| 26.06.2026 | 8,28 | 8,28 | 7,99 | 8,19 | -1,18% | - |
| 25.06.2026 | 8,29 | 8,32 | 8,15 | 8,29 | -0,20% | - |
| 24.06.2026 | 8,65 | 8,65 | 8,27 | 8,31 | -3,67% | - |
| 23.06.2026 | 8,64 | 8,70 | 8,47 | 8,63 | 0,55% | - |
| 22.06.2026 | 8,66 | 8,71 | 8,50 | 8,58 | -0,46% | - |
| 19.06.2026 | 8,56 | 8,67 | 8,49 | 8,62 | 1,26% | - |
| 18.06.2026 | 8,88 | 8,88 | 8,35 | 8,51 | -3,68% | - |
| 17.06.2026 | 8,79 | 9,05 | 8,77 | 8,84 | -0,63% | - |
| 16.06.2026 | 9,11 | 9,12 | 8,79 | 8,89 | -1,58% | - |
| 15.06.2026 | 9,33 | 9,35 | 8,82 | 9,04 | -6,32% | 801,00 |
| 12.06.2026 | 9,66 | 9,73 | 9,40 | 9,65 | -1,38% | - |
| 11.06.2026 | 9,86 | 10,06 | 9,59 | 9,78 | -1,01% | - |
| 10.06.2026 | 9,63 | 10,01 | 9,55 | 9,88 | 3,69% | - |
| 09.06.2026 | 10,08 | 10,08 | 9,45 | 9,53 | -5,40% | - |
| 08.06.2026 | 9,92 | 10,31 | 9,76 | 10,07 | 1,40% | 2.400,00 |
| 05.06.2026 | 10,26 | 10,43 | 9,90 | 9,93 | -3,56% | - |
| 04.06.2026 | 10,33 | 10,37 | 9,97 | 10,30 | -1,88% | - |
| 03.06.2026 | 10,09 | 10,53 | 10,09 | 10,50 | 3,50% | - |
| 02.06.2026 | 9,99 | 10,15 | 9,82 | 10,14 | 0,95% | - |
| 01.06.2026 | 9,67 | 10,18 | 9,67 | 10,05 | 5,13% | 100,00 |
| 29.05.2026 | 9,81 | 9,81 | 9,51 | 9,56 | -2,95% | 6,00 |
| 28.05.2026 | 9,78 | 10,01 | 9,74 | 9,85 | 0,58% | 6,00 |
| 27.05.2026 | 10,24 | 10,24 | 9,71 | 9,79 | -4,59% | - |
| 26.05.2026 | 10,05 | 10,43 | 10,05 | 10,26 | 2,11% | - |
| 25.05.2026 | 10,60 | 10,60 | 9,89 | 10,05 | -4,85% | - |
| 22.05.2026 | 10,60 | 10,76 | 10,45 | 10,56 | -0,07% | - |
| 21.05.2026 | 10,76 | 11,17 | 10,48 | 10,57 | -3,47% | - |
| 20.05.2026 | 11,41 | 11,50 | 10,90 | 10,95 | -3,50% | 80,00 |
| 19.05.2026 | 11,15 | 11,38 | 11,04 | 11,35 | 2,65% | - |
| 18.05.2026 | 11,02 | 11,18 | 10,59 | 11,06 | 0,32% | - |
| 15.05.2026 | 10,78 | 11,08 | 10,68 | 11,02 | 1,85% | 100,00 |
| 14.05.2026 | 10,70 | 10,88 | 10,46 | 10,82 | 1,19% | - |
| 13.05.2026 | 10,62 | 10,91 | 10,51 | 10,69 | 1,35% | - |
| 12.05.2026 | 10,39 | 10,61 | 10,39 | 10,55 | 2,08% | - |
| 11.05.2026 | 10,01 | 10,45 | 10,01 | 10,34 | 4,70% | - |
| 08.05.2026 | 10,15 | 10,15 | 9,83 | 9,87 | -3,01% | - |
| 07.05.2026 | 10,10 | 10,20 | 9,69 | 10,18 | 0,77% | - |
| 06.05.2026 | 11,72 | 11,78 | 10,05 | 10,10 | -13,40% | 69,00 |
| 05.05.2026 | 11,48 | 11,67 | 11,28 | 11,66 | 0,93% | - |
| 04.05.2026 | 11,26 | 11,58 | 11,12 | 11,56 | 0,54% | - |
| 30.04.2026 | 11,67 | 11,76 | 11,11 | 11,49 | 0,39% | 527,00 |
| 29.04.2026 | 11,21 | 11,47 | 11,03 | 11,45 | 2,05% | 100,00 |
| 28.04.2026 | 10,76 | 11,25 | 10,76 | 11,22 | 4,59% | 2.664,00 |
| 27.04.2026 | 10,54 | 10,85 | 10,50 | 10,73 | 2,39% | 29,00 |
| 24.04.2026 | 10,67 | 10,74 | 10,33 | 10,48 | -1,74% | 20,00 |
| 23.04.2026 | 10,54 | 10,72 | 10,48 | 10,66 | 1,99% | - |
| 22.04.2026 | 10,24 | 10,53 | 9,89 | 10,45 | 2,38% | 1.376,00 |