9,869€
-0,29%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 9,97 | 9,99 | 9,77 | 9,88 | -0,21% | - |
| 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 |
| 21.04.2026 | 9,92 | 10,25 | 9,82 | 10,21 | 1,52% | 1.000,00 |
| 20.04.2026 | 9,62 | 10,09 | 9,62 | 10,06 | 3,09% | - |
| 17.04.2026 | 10,49 | 10,61 | 9,33 | 9,76 | -7,74% | 1.498,00 |
| 16.04.2026 | 10,41 | 10,64 | 10,35 | 10,58 | 1,56% | 428,00 |
| 15.04.2026 | 10,61 | 10,76 | 10,40 | 10,41 | -1,63% | - |
| 14.04.2026 | 11,00 | 11,00 | 10,55 | 10,59 | -3,60% | - |
| 13.04.2026 | 10,71 | 11,38 | 10,71 | 10,98 | 2,78% | 1.000,00 |
| 10.04.2026 | 10,57 | 10,81 | 10,37 | 10,68 | 0,26% | - |
| 09.04.2026 | 11,26 | 11,38 | 10,54 | 10,66 | -3,49% | 299,00 |
| 08.04.2026 | 12,09 | 12,09 | 10,53 | 11,04 | -8,63% | 205,00 |
| 07.04.2026 | 11,96 | 12,32 | 11,53 | 12,08 | 4,63% | 25,00 |
| 02.04.2026 | 11,02 | 11,87 | 11,02 | 11,55 | 3,66% | - |
| 01.04.2026 | 11,80 | 11,93 | 10,99 | 11,14 | -6,78% | 2.158,00 |
| 31.03.2026 | 11,91 | 12,40 | 11,51 | 11,95 | 1,08% | 395,00 |
| 30.03.2026 | 12,09 | 12,59 | 11,80 | 11,82 | -1,68% | 150,00 |
| 27.03.2026 | 11,48 | 12,16 | 11,46 | 12,03 | 3,35% | - |
| 26.03.2026 | 11,64 | 11,84 | 11,47 | 11,64 | 1,55% | - |
| 25.03.2026 | 11,31 | 11,53 | 11,09 | 11,46 | -0,39% | 659,00 |
| 24.03.2026 | 11,36 | 11,79 | 11,22 | 11,50 | 2,45% | - |
| 23.03.2026 | 12,38 | 12,38 | 11,13 | 11,23 | -7,13% | 10,00 |
| 20.03.2026 | 12,53 | 12,81 | 12,00 | 12,09 | -2,83% | 1.324,00 |
| 19.03.2026 | 10,80 | 12,74 | 10,78 | 12,44 | 13,22% | 2.584,00 |
| 18.03.2026 | 10,61 | 11,01 | 10,31 | 10,99 | 3,68% | 1,00 |
| 17.03.2026 | 10,44 | 10,68 | 10,42 | 10,60 | 2,22% | 59,00 |
| 16.03.2026 | 10,38 | 10,71 | 10,11 | 10,37 | 1,20% | - |
| 13.03.2026 | 10,19 | 10,42 | 10,17 | 10,25 | -1,06% | - |
| 12.03.2026 | 10,05 | 10,45 | 10,04 | 10,36 | 2,57% | 154,00 |
| 11.03.2026 | 9,88 | 10,10 | 9,62 | 10,10 | 1,90% | 950,00 |