6,385$
1,51%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,38 | 6,46 | 6,31 | 6,39 | 1,51% | 552.856,00 |
| 08.05.2025 | 6,22 | 6,31 | 5,90 | 6,29 | 2,95% | 1.721.263,00 |
| 07.05.2025 | 6,30 | 6,33 | 6,02 | 6,11 | -1,77% | 1.316.148,00 |
| 06.05.2025 | 6,11 | 6,26 | 5,95 | 6,22 | 3,15% | 1.312.566,00 |
| 05.05.2025 | 6,15 | 6,17 | 6,03 | 6,03 | -4,29% | 1.639.147,00 |
| 02.05.2025 | 6,25 | 6,38 | 6,11 | 6,30 | 2,11% | 1.091.760,00 |
| 01.05.2025 | 6,00 | 6,24 | 5,99 | 6,17 | 2,32% | 1.388.224,00 |
| 30.04.2025 | 6,29 | 6,29 | 5,98 | 6,03 | -5,19% | 1.299.348,00 |
| 29.04.2025 | 6,35 | 6,45 | 6,26 | 6,36 | -1,24% | 811.832,00 |
| 28.04.2025 | 6,40 | 6,48 | 6,34 | 6,44 | 0,47% | 694.380,00 |
| 25.04.2025 | 6,24 | 6,51 | 6,21 | 6,41 | 1,10% | 1.030.311,00 |
| 24.04.2025 | 6,48 | 6,51 | 6,32 | 6,34 | -1,09% | 803.387,00 |
| 23.04.2025 | 6,70 | 6,75 | 6,36 | 6,41 | -1,84% | 1.174.594,00 |
| 22.04.2025 | 6,50 | 6,69 | 6,48 | 6,53 | 2,35% | 925.910,00 |
| 21.04.2025 | 6,43 | 6,44 | 6,27 | 6,38 | -2,15% | 827.399,00 |
| 17.04.2025 | 6,40 | 6,66 | 6,39 | 6,52 | 3,16% | 1.077.516,00 |
| 16.04.2025 | 6,17 | 6,49 | 6,15 | 6,32 | 3,61% | 1.297.487,00 |
| 15.04.2025 | 6,23 | 6,38 | 6,07 | 6,10 | -2,56% | 1.369.403,00 |
| 14.04.2025 | 6,32 | 6,35 | 6,07 | 6,26 | 2,79% | 1.927.728,00 |
| 11.04.2025 | 5,77 | 6,15 | 5,70 | 6,09 | 6,10% | 1.250.435,00 |
| 10.04.2025 | 6,33 | 6,33 | 5,58 | 5,74 | -12,77% | 2.622.006,00 |
| 09.04.2025 | 5,19 | 6,67 | 5,14 | 6,58 | 21,18% | 3.170.589,00 |
| 08.04.2025 | 6,33 | 6,37 | 5,35 | 5,43 | -10,54% | 2.364.348,00 |
| 07.04.2025 | 5,75 | 6,37 | 5,68 | 6,07 | -0,65% | 2.152.238,00 |
| 04.04.2025 | 6,62 | 6,77 | 6,00 | 6,11 | -16,42% | 3.237.960,00 |
| 03.04.2025 | 7,70 | 7,90 | 7,30 | 7,31 | -10,74% | 1.520.580,00 |
| 02.04.2025 | 7,90 | 8,21 | 7,87 | 8,19 | 1,87% | 564.330,00 |
| 01.04.2025 | 8,05 | 8,07 | 7,90 | 8,04 | -0,74% | 1.008.036,00 |
| 31.03.2025 | 8,06 | 8,14 | 7,91 | 8,10 | -0,74% | 643.664,00 |
| 28.03.2025 | 8,21 | 8,27 | 8,12 | 8,16 | -1,09% | 982.649,00 |
| 27.03.2025 | 8,22 | 8,32 | 8,13 | 8,25 | -0,48% | 477.249,00 |
| 26.03.2025 | 8,37 | 8,48 | 8,29 | 8,29 | 0,00% | 686.557,00 |
| 25.03.2025 | 8,30 | 8,46 | 8,23 | 8,29 | 0,12% | 720.771,00 |
| 24.03.2025 | 8,28 | 8,36 | 8,23 | 8,28 | 0,73% | 648.062,00 |
| 21.03.2025 | 8,22 | 8,24 | 8,11 | 8,22 | -0,48% | 780.891,00 |
| 20.03.2025 | 7,94 | 8,32 | 7,90 | 8,26 | 2,99% | 904.937,00 |
| 19.03.2025 | 7,93 | 8,07 | 7,90 | 8,02 | 1,26% | 966.192,00 |
| 18.03.2025 | 7,97 | 7,98 | 7,82 | 7,92 | 0,51% | 581.520,00 |
| 17.03.2025 | 7,77 | 7,95 | 7,77 | 7,88 | 1,55% | 698.402,00 |
| 14.03.2025 | 7,50 | 7,77 | 7,47 | 7,76 | 4,02% | 1.195.963,00 |
| 13.03.2025 | 7,96 | 8,01 | 7,43 | 7,46 | -8,47% | 1.711.942,00 |
| 12.03.2025 | 7,81 | 8,20 | 7,75 | 8,15 | 5,30% | 1.838.006,00 |
| 11.03.2025 | 7,39 | 7,80 | 7,36 | 7,74 | 5,59% | 1.683.843,00 |
| 10.03.2025 | 7,56 | 7,60 | 7,27 | 7,33 | -2,91% | 1.632.829,00 |
| 07.03.2025 | 7,58 | 7,82 | 7,48 | 7,55 | 1,07% | 1.831.489,00 |
| 06.03.2025 | 7,57 | 7,66 | 7,09 | 7,47 | -1,32% | 3.054.594,00 |
| 05.03.2025 | 7,70 | 7,71 | 7,29 | 7,57 | -1,56% | 2.153.705,00 |
| 04.03.2025 | 7,58 | 7,81 | 7,36 | 7,69 | -0,52% | 2.107.634,00 |
| 03.03.2025 | 8,57 | 8,71 | 7,66 | 7,73 | -9,06% | 2.669.257,00 |
| 28.02.2025 | 8,40 | 8,52 | 8,28 | 8,50 | 0,35% | 1.310.502,00 |
| 27.02.2025 | 8,51 | 8,64 | 8,46 | 8,47 | 0,59% | 888.268,00 |
| 26.02.2025 | 8,58 | 8,61 | 8,40 | 8,42 | -1,75% | 857.510,00 |
| 25.02.2025 | 8,81 | 8,85 | 8,55 | 8,57 | -2,72% | 988.764,00 |
| 24.02.2025 | 8,88 | 8,93 | 8,78 | 8,81 | -1,12% | 760.709,00 |
| 21.02.2025 | 9,12 | 9,21 | 8,88 | 8,91 | -3,68% | 856.178,00 |
| 20.02.2025 | 9,16 | 9,29 | 9,09 | 9,25 | 1,31% | 602.585,00 |
| 19.02.2025 | 9,14 | 9,30 | 9,12 | 9,13 | 0,55% | 791.576,00 |
| 18.02.2025 | 9,04 | 9,15 | 8,95 | 9,08 | 0,67% | 664.601,00 |
| 14.02.2025 | 9,15 | 9,28 | 8,92 | 9,02 | -1,20% | 1.312.645,00 |
| 13.02.2025 | 9,19 | 9,24 | 9,02 | 9,13 | -1,30% | 1.365.864,00 |
| 12.02.2025 | 9,56 | 9,59 | 9,21 | 9,25 | -4,05% | 1.047.872,00 |
| 11.02.2025 | 9,56 | 9,79 | 9,50 | 9,64 | 1,58% | 1.025.006,00 |
| 10.02.2025 | 9,18 | 9,49 | 9,11 | 9,49 | 4,86% | 660.866,00 |
| 07.02.2025 | 9,06 | 9,16 | 9,01 | 9,05 | 0,33% | 680.190,00 |
| 06.02.2025 | 9,23 | 9,27 | 8,91 | 9,02 | -1,85% | 1.040.058,00 |
| 05.02.2025 | 9,26 | 9,34 | 9,14 | 9,19 | -0,86% | 771.420,00 |
| 04.02.2025 | 9,02 | 9,30 | 8,93 | 9,27 | 2,89% | 1.175.815,00 |
| 03.02.2025 | 9,05 | 9,21 | 8,88 | 9,01 | -2,28% | 1.134.986,00 |
| 31.01.2025 | 9,49 | 9,50 | 9,15 | 9,22 | -2,95% | 1.416.540,00 |
| 30.01.2025 | 9,63 | 9,70 | 9,35 | 9,50 | -0,84% | 1.006.801,00 |
| 29.01.2025 | 9,47 | 9,59 | 9,35 | 9,58 | 1,16% | 823.484,00 |
| 28.01.2025 | 9,58 | 9,58 | 9,36 | 9,47 | -1,25% | 718.746,00 |
| 27.01.2025 | 9,66 | 9,73 | 9,49 | 9,59 | -1,74% | 794.460,00 |
| 24.01.2025 | 10,00 | 10,01 | 9,69 | 9,76 | -1,91% | 739.922,00 |
| 23.01.2025 | 10,14 | 10,31 | 9,92 | 9,95 | -1,09% | 757.702,00 |
| 22.01.2025 | 10,00 | 10,28 | 9,98 | 10,06 | -0,20% | 811.051,00 |
| 21.01.2025 | 10,17 | 10,20 | 9,91 | 10,08 | -0,40% | 1.048.139,00 |
| 17.01.2025 | 10,11 | 10,24 | 10,02 | 10,12 | -0,69% | 924.220,00 |
| 16.01.2025 | 10,29 | 10,37 | 10,11 | 10,19 | -0,97% | 1.253.616,00 |
| 15.01.2025 | 10,43 | 10,47 | 10,23 | 10,29 | 0,00% | 979.685,00 |
| 14.01.2025 | 10,12 | 10,41 | 10,07 | 10,29 | 0,98% | 1.119.059,00 |
| 13.01.2025 | 10,26 | 10,49 | 10,16 | 10,19 | -0,10% | 1.125.149,00 |
| 10.01.2025 | 10,34 | 10,48 | 10,18 | 10,20 | 0,10% | 1.335.065,00 |
| 08.01.2025 | 10,12 | 10,23 | 10,02 | 10,19 | -0,10% | 969.057,00 |
| 07.01.2025 | 10,14 | 10,27 | 10,08 | 10,20 | 1,29% | 812.230,00 |
| 06.01.2025 | 10,01 | 10,21 | 10,01 | 10,07 | 2,03% | 1.209.735,00 |
| 03.01.2025 | 9,87 | 9,94 | 9,75 | 9,87 | 0,51% | 735.151,00 |
| 02.01.2025 | 9,55 | 9,84 | 9,51 | 9,82 | 4,47% | 1.203.098,00 |
| 31.12.2024 | 9,00 | 9,41 | 8,98 | 9,40 | 3,87% | 1.538.042,00 |
| 30.12.2024 | 9,03 | 9,22 | 8,92 | 9,05 | 1,46% | 1.473.312,00 |
| 27.12.2024 | 8,92 | 9,09 | 8,81 | 8,92 | -0,34% | 1.097.774,00 |
| 26.12.2024 | 9,10 | 9,10 | 8,86 | 8,95 | -1,86% | 1.069.506,00 |
| 24.12.2024 | 8,95 | 9,19 | 8,84 | 9,12 | 2,47% | 922.178,00 |
| 23.12.2024 | 8,77 | 8,91 | 8,22 | 8,90 | 0,34% | 3.278.630,00 |
| 20.12.2024 | 8,90 | 9,05 | 8,81 | 8,87 | 0,11% | 1.496.648,00 |
| 19.12.2024 | 8,94 | 9,32 | 8,83 | 8,86 | 2,43% | 2.021.439,00 |
| 18.12.2024 | 9,00 | 9,09 | 8,64 | 8,65 | -4,00% | 947.898,00 |
| 17.12.2024 | 9,02 | 9,08 | 8,73 | 9,01 | -0,77% | 1.476.409,00 |
| 16.12.2024 | 9,34 | 9,37 | 9,06 | 9,08 | -3,61% | 1.168.005,00 |
| 13.12.2024 | 9,48 | 9,50 | 9,35 | 9,42 | -0,95% | 541.050,00 |