11,350$
0,27%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,75 | 11,84 | 11,30 | 11,41 | 0,80% | 984,00 |
| 06.03.2026 | 11,61 | 11,61 | 10,99 | 11,32 | -0,26% | 984,00 |
| 05.03.2026 | 11,06 | 11,62 | 10,70 | 11,35 | -1,73% | 3.241.776,00 |
| 04.03.2026 | 11,20 | 11,59 | 11,09 | 11,55 | 1,05% | 2.735.379,00 |
| 03.03.2026 | 11,53 | 11,82 | 11,14 | 11,43 | 0,62% | 4.918.975,00 |
| 02.03.2026 | 11,65 | 12,00 | 11,16 | 11,36 | 5,48% | 4.888.678,00 |
| 27.02.2026 | 10,82 | 10,88 | 10,64 | 10,77 | 1,41% | 1.404.702,00 |
| 26.02.2026 | 10,34 | 10,65 | 10,20 | 10,62 | 1,43% | 1.637.017,00 |
| 25.02.2026 | 10,60 | 10,67 | 10,31 | 10,47 | -0,57% | 1.116.216,00 |
| 24.02.2026 | 10,60 | 10,63 | 10,45 | 10,53 | -0,75% | 1.082.038,00 |
| 23.02.2026 | 10,57 | 10,86 | 10,55 | 10,61 | 0,09% | 1.091.762,00 |
| 20.02.2026 | 10,49 | 10,62 | 10,38 | 10,60 | 0,57% | 1.254.296,00 |
| 19.02.2026 | 10,48 | 10,92 | 10,40 | 10,54 | 2,13% | 2.095.560,00 |
| 18.02.2026 | 10,17 | 10,37 | 10,09 | 10,32 | 3,72% | 1.453.641,00 |
| 17.02.2026 | 10,03 | 10,27 | 9,66 | 9,95 | -0,80% | 1.690.914,00 |
| 13.02.2026 | 10,03 | 10,16 | 9,82 | 10,03 | 0,40% | 2.168.636,00 |
| 12.02.2026 | 10,53 | 10,55 | 9,81 | 9,99 | -5,04% | 2.358.197,00 |
| 11.02.2026 | 10,55 | 10,62 | 10,27 | 10,52 | 1,84% | 1.514.892,00 |
| 10.02.2026 | 10,44 | 10,52 | 10,26 | 10,33 | -0,67% | 896.443,00 |
| 09.02.2026 | 10,24 | 10,45 | 10,19 | 10,40 | 1,86% | 1.221.152,00 |
| 06.02.2026 | 9,84 | 10,26 | 9,76 | 10,21 | 5,04% | 1.988.939,00 |
| 05.02.2026 | 10,00 | 10,10 | 9,64 | 9,72 | -4,61% | 2.294.994,00 |
| 04.02.2026 | 10,12 | 10,25 | 9,95 | 10,19 | 1,80% | 3.587.100,00 |
| 03.02.2026 | 9,48 | 10,05 | 9,35 | 10,01 | 6,26% | 3.288.763,00 |
| 02.02.2026 | 9,25 | 9,48 | 9,15 | 9,42 | -2,69% | 2.721.239,00 |
| 30.01.2026 | 9,75 | 9,90 | 9,45 | 9,68 | -1,93% | 2.251.781,00 |
| 29.01.2026 | 10,00 | 10,11 | 9,69 | 9,87 | 1,86% | 2.053.930,00 |
| 28.01.2026 | 9,73 | 9,87 | 9,52 | 9,69 | 0,00% | 1.717.189,00 |
| 27.01.2026 | 9,50 | 9,74 | 9,49 | 9,69 | 2,65% | 1.421.601,00 |
| 26.01.2026 | 9,41 | 9,45 | 9,26 | 9,44 | 1,72% | 1.267.274,00 |
| 23.01.2026 | 9,30 | 9,42 | 9,25 | 9,28 | 2,65% | 1.630.570,00 |
| 22.01.2026 | 9,37 | 9,40 | 8,91 | 9,04 | -4,03% | 2.064.815,00 |
| 21.01.2026 | 9,01 | 9,48 | 9,00 | 9,42 | 6,68% | 2.787.900,00 |
| 20.01.2026 | 8,79 | 9,09 | 8,75 | 8,83 | 1,38% | 1.454.362,00 |
| 16.01.2026 | 8,59 | 8,73 | 8,59 | 8,71 | 2,11% | 1.115.200,00 |
| 15.01.2026 | 8,68 | 8,72 | 8,45 | 8,53 | -3,29% | 1.211.130,00 |
| 14.01.2026 | 8,64 | 8,95 | 8,59 | 8,82 | 2,92% | 1.788.493,00 |
| 13.01.2026 | 8,53 | 8,65 | 8,44 | 8,57 | 2,39% | 1.679.028,00 |
| 12.01.2026 | 8,31 | 8,40 | 8,27 | 8,37 | 1,45% | 1.130.905,00 |
| 09.01.2026 | 8,22 | 8,33 | 8,16 | 8,25 | 1,48% | 785.762,00 |
| 08.01.2026 | 7,86 | 8,21 | 7,86 | 8,13 | 3,83% | 1.438.665,00 |
| 07.01.2026 | 8,00 | 8,02 | 7,76 | 7,83 | -2,25% | 1.447.907,00 |
| 06.01.2026 | 8,19 | 8,31 | 7,97 | 8,01 | -1,72% | 2.235.620,00 |
| 05.01.2026 | 8,63 | 8,64 | 7,89 | 8,15 | -4,57% | 3.278.524,00 |