7,630$
2,28%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 7,51 | 7,63 | 7,47 | 7,63 | 2,28% | 349.532,00 |
| 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 |
| 12.12.2024 | 9,60 | 9,60 | 9,44 | 9,51 | -1,25% | 528.482,00 |
| 11.12.2024 | 9,59 | 9,65 | 9,43 | 9,63 | 1,05% | 1.033.541,00 |
| 10.12.2024 | 9,73 | 9,81 | 9,49 | 9,53 | -2,36% | 755.358,00 |
| 09.12.2024 | 9,72 | 10,02 | 9,66 | 9,76 | 2,20% | 1.053.585,00 |
| 06.12.2024 | 9,95 | 9,95 | 9,51 | 9,55 | -4,79% | 1.063.839,00 |
| 05.12.2024 | 10,10 | 10,22 | 10,02 | 10,03 | 0,40% | 473.457,00 |
| 04.12.2024 | 10,18 | 10,20 | 9,86 | 9,99 | -2,06% | 862.080,00 |
| 03.12.2024 | 10,18 | 10,28 | 10,03 | 10,20 | 0,59% | 923.931,00 |
| 02.12.2024 | 10,24 | 10,27 | 10,04 | 10,14 | -0,98% | 623.092,00 |
| 29.11.2024 | 10,24 | 10,33 | 10,23 | 10,24 | 0,39% | 275.672,00 |
| 27.11.2024 | 10,11 | 10,36 | 10,10 | 10,20 | 0,89% | 689.530,00 |
| 26.11.2024 | 10,37 | 10,45 | 10,06 | 10,11 | -3,44% | 1.390.123,00 |
| 25.11.2024 | 10,68 | 10,78 | 10,35 | 10,47 | -2,06% | 1.407.290,00 |
| 22.11.2024 | 10,80 | 10,83 | 10,67 | 10,69 | -1,38% | 993.469,00 |
| 21.11.2024 | 10,38 | 10,85 | 10,36 | 10,84 | 5,55% | 1.496.935,00 |
| 20.11.2024 | 10,17 | 10,36 | 10,12 | 10,27 | 1,38% | 1.013.052,00 |
| 19.11.2024 | 10,17 | 10,30 | 10,06 | 10,13 | -1,07% | 851.621,00 |
| 18.11.2024 | 10,00 | 10,34 | 9,98 | 10,24 | 3,43% | 2.859.032,00 |
| 15.11.2024 | 9,97 | 10,19 | 9,89 | 9,90 | -0,70% | 1.698.448,00 |
| 14.11.2024 | 9,46 | 9,99 | 9,46 | 9,97 | 6,52% | 1.402.562,00 |
| 13.11.2024 | 9,43 | 9,47 | 9,23 | 9,36 | -0,64% | 886.861,00 |
| 12.11.2024 | 9,62 | 9,78 | 9,41 | 9,42 | -2,79% | 932.081,00 |
| 11.11.2024 | 9,81 | 9,83 | 9,64 | 9,69 | -1,62% | 898.964,00 |
| 08.11.2024 | 10,04 | 10,07 | 9,75 | 9,85 | -2,18% | 1.359.697,00 |
| 07.11.2024 | 10,01 | 10,22 | 9,86 | 10,07 | 1,31% | 1.868.004,00 |
| 06.11.2024 | 9,80 | 10,00 | 9,69 | 9,94 | 2,47% | 1.781.878,00 |
| 05.11.2024 | 9,61 | 9,78 | 9,55 | 9,70 | 1,25% | 918.440,00 |
| 04.11.2024 | 9,39 | 9,69 | 9,38 | 9,58 | 3,46% | 1.082.307,00 |
| 01.11.2024 | 9,47 | 9,49 | 9,22 | 9,26 | -0,75% | 1.012.785,00 |
| 31.10.2024 | 9,52 | 9,54 | 9,17 | 9,33 | -1,58% | 1.271.769,00 |
| 30.10.2024 | 9,54 | 9,61 | 9,40 | 9,48 | 0,21% | 1.115.984,00 |
| 29.10.2024 | 9,61 | 9,61 | 9,40 | 9,46 | -1,77% | 1.036.595,00 |
| 28.10.2024 | 9,58 | 9,73 | 9,53 | 9,63 | -2,92% | 1.031.978,00 |
| 25.10.2024 | 9,87 | 9,98 | 9,86 | 9,92 | 1,33% | 801.540,00 |
| 24.10.2024 | 9,70 | 9,80 | 9,54 | 9,79 | 2,09% | 913.489,00 |
| 23.10.2024 | 9,67 | 9,70 | 9,49 | 9,59 | -1,24% | 911.681,00 |
| 22.10.2024 | 9,75 | 9,81 | 9,68 | 9,71 | 0,21% | 519.620,00 |
| 21.10.2024 | 9,81 | 9,86 | 9,61 | 9,69 | -0,72% | 1.073.040,00 |
| 18.10.2024 | 9,77 | 9,83 | 9,63 | 9,76 | -0,51% | 623.053,00 |