8,060$
4,54%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 7,77 | 8,26 | 7,76 | 8,06 | 4,54% | 2.317.098,00 |
| 22.09.2025 | 7,50 | 7,76 | 7,45 | 7,71 | 2,53% | 919.071,00 |
| 19.09.2025 | 7,79 | 7,80 | 7,52 | 7,52 | -3,71% | 1.047.882,00 |
| 18.09.2025 | 7,85 | 7,86 | 7,68 | 7,81 | 0,51% | 620.561,00 |
| 17.09.2025 | 7,73 | 7,92 | 7,70 | 7,77 | -0,38% | 683.287,00 |
| 16.09.2025 | 7,58 | 7,95 | 7,58 | 7,80 | 3,45% | 1.080.971,00 |
| 15.09.2025 | 7,38 | 7,57 | 7,31 | 7,54 | 2,03% | 1.092.316,00 |
| 12.09.2025 | 7,44 | 7,51 | 7,38 | 7,39 | -0,40% | 1.009.486,00 |
| 11.09.2025 | 7,50 | 7,59 | 7,38 | 7,42 | -3,01% | 949.450,00 |
| 10.09.2025 | 7,35 | 7,66 | 7,35 | 7,65 | 4,08% | 912.868,00 |
| 09.09.2025 | 7,45 | 7,61 | 7,35 | 7,35 | -0,14% | 650.403,00 |
| 08.09.2025 | 7,37 | 7,47 | 7,22 | 7,36 | 0,96% | 733.105,00 |
| 05.09.2025 | 7,42 | 7,49 | 7,25 | 7,29 | -2,67% | 1.100.627,00 |
| 04.09.2025 | 7,46 | 7,54 | 7,40 | 7,49 | 0,00% | 545.567,00 |
| 03.09.2025 | 7,64 | 7,77 | 7,48 | 7,49 | -3,23% | 708.336,00 |
| 02.09.2025 | 7,54 | 7,75 | 7,51 | 7,74 | 2,52% | 776.139,00 |
| 29.08.2025 | 7,65 | 7,71 | 7,54 | 7,55 | -1,69% | 781.340,00 |
| 28.08.2025 | 7,68 | 7,72 | 7,59 | 7,68 | 0,00% | 678.234,00 |
| 27.08.2025 | 7,53 | 7,72 | 7,52 | 7,68 | 1,86% | 445.816,00 |
| 26.08.2025 | 7,51 | 7,59 | 7,47 | 7,54 | -0,66% | 580.899,00 |
| 25.08.2025 | 7,52 | 7,63 | 7,51 | 7,59 | -0,13% | 492.010,00 |
| 22.08.2025 | 7,32 | 7,62 | 7,32 | 7,60 | 4,68% | 932.586,00 |
| 21.08.2025 | 7,08 | 7,29 | 7,07 | 7,26 | 1,97% | 677.907,00 |
| 20.08.2025 | 7,05 | 7,19 | 7,00 | 7,12 | 0,71% | 924.475,00 |
| 19.08.2025 | 7,13 | 7,24 | 7,07 | 7,07 | -1,81% | 1.380.530,00 |
| 18.08.2025 | 7,17 | 7,25 | 7,07 | 7,20 | 0,00% | 713.140,00 |
| 15.08.2025 | 7,32 | 7,34 | 7,19 | 7,20 | -1,64% | 602.770,00 |
| 14.08.2025 | 7,29 | 7,32 | 7,15 | 7,32 | -0,14% | 677.894,00 |
| 13.08.2025 | 7,38 | 7,38 | 7,20 | 7,33 | 0,69% | 775.461,00 |
| 12.08.2025 | 7,23 | 7,40 | 7,18 | 7,28 | -0,27% | 883.199,00 |
| 11.08.2025 | 7,54 | 7,59 | 7,29 | 7,30 | -2,80% | 1.135.726,00 |
| 08.08.2025 | 7,93 | 7,98 | 7,38 | 7,51 | -4,09% | 1.400.559,00 |
| 07.08.2025 | 7,98 | 8,11 | 7,79 | 7,83 | -0,38% | 925.055,00 |
| 06.08.2025 | 8,00 | 8,17 | 7,82 | 7,86 | -0,88% | 784.114,00 |
| 05.08.2025 | 7,91 | 8,04 | 7,82 | 7,93 | 0,76% | 653.187,00 |
| 04.08.2025 | 7,84 | 7,95 | 7,82 | 7,87 | -1,01% | 531.669,00 |
| 01.08.2025 | 8,14 | 8,14 | 7,88 | 7,95 | -3,28% | 1.089.594,00 |
| 31.07.2025 | 8,28 | 8,52 | 8,18 | 8,22 | -2,14% | 1.068.764,00 |
| 30.07.2025 | 8,51 | 8,53 | 8,32 | 8,40 | -2,21% | 844.239,00 |
| 29.07.2025 | 8,59 | 8,61 | 8,41 | 8,59 | 0,00% | 866.908,00 |
| 28.07.2025 | 8,43 | 8,61 | 8,42 | 8,59 | 3,25% | 811.089,00 |
| 25.07.2025 | 8,47 | 8,50 | 8,31 | 8,32 | -1,65% | 683.800,00 |
| 24.07.2025 | 8,22 | 8,50 | 8,15 | 8,46 | 3,05% | 1.095.149,00 |
| 23.07.2025 | 8,12 | 8,24 | 8,02 | 8,21 | 1,61% | 682.895,00 |
| 22.07.2025 | 7,79 | 8,10 | 7,78 | 8,08 | 4,12% | 908.621,00 |
| 21.07.2025 | 7,90 | 7,91 | 7,73 | 7,76 | -1,52% | 666.143,00 |
| 18.07.2025 | 7,95 | 8,02 | 7,80 | 7,88 | 0,64% | 1.573.809,00 |
| 17.07.2025 | 7,52 | 7,88 | 7,52 | 7,83 | 3,57% | 1.211.780,00 |
| 16.07.2025 | 7,66 | 7,73 | 7,40 | 7,56 | -1,31% | 922.436,00 |
| 15.07.2025 | 7,80 | 7,89 | 7,66 | 7,66 | -2,42% | 1.008.483,00 |
| 14.07.2025 | 7,83 | 7,87 | 7,70 | 7,85 | -0,25% | 786.303,00 |
| 11.07.2025 | 7,83 | 7,93 | 7,77 | 7,87 | 0,25% | 570.049,00 |
| 10.07.2025 | 7,63 | 7,94 | 7,55 | 7,85 | 2,48% | 1.131.416,00 |
| 09.07.2025 | 7,68 | 7,79 | 7,65 | 7,66 | -0,65% | 876.326,00 |
| 08.07.2025 | 7,42 | 7,86 | 7,40 | 7,71 | 4,19% | 1.340.452,00 |
| 07.07.2025 | 7,43 | 7,54 | 7,27 | 7,40 | -1,46% | 1.077.856,00 |
| 03.07.2025 | 7,67 | 7,67 | 7,50 | 7,51 | -1,70% | 483.307,00 |
| 02.07.2025 | 7,45 | 7,64 | 7,29 | 7,64 | 3,24% | 1.054.908,00 |
| 01.07.2025 | 7,23 | 7,51 | 7,19 | 7,40 | 1,65% | 513.048,00 |
| 30.06.2025 | 7,35 | 7,38 | 7,23 | 7,28 | -1,62% | 787.652,00 |
| 27.06.2025 | 7,51 | 7,52 | 7,32 | 7,40 | -1,20% | 812.159,00 |
| 26.06.2025 | 7,38 | 7,55 | 7,37 | 7,49 | 2,18% | 1.234.859,00 |
| 25.06.2025 | 7,48 | 7,48 | 7,32 | 7,33 | -2,14% | 960.702,00 |
| 24.06.2025 | 7,55 | 7,73 | 7,48 | 7,49 | -3,48% | 1.330.691,00 |
| 23.06.2025 | 8,20 | 8,25 | 7,75 | 7,76 | -4,55% | 1.515.716,00 |
| 20.06.2025 | 8,18 | 8,26 | 8,07 | 8,13 | -0,61% | 1.330.345,00 |
| 18.06.2025 | 8,22 | 8,34 | 8,17 | 8,18 | -0,61% | 1.427.616,00 |
| 17.06.2025 | 8,19 | 8,37 | 8,10 | 8,23 | 1,98% | 1.166.418,00 |
| 16.06.2025 | 8,19 | 8,30 | 8,03 | 8,07 | -2,06% | 2.046.352,00 |
| 13.06.2025 | 8,28 | 8,39 | 8,04 | 8,24 | 4,04% | 2.465.674,00 |
| 12.06.2025 | 7,91 | 8,07 | 7,83 | 7,92 | -1,25% | 1.478.273,00 |
| 11.06.2025 | 7,83 | 8,05 | 7,66 | 8,02 | 4,97% | 1.807.395,00 |
| 10.06.2025 | 7,42 | 7,78 | 7,39 | 7,64 | 4,51% | 1.976.763,00 |
| 09.06.2025 | 7,25 | 7,35 | 7,13 | 7,31 | 1,53% | 1.355.472,00 |
| 06.06.2025 | 7,02 | 7,28 | 7,01 | 7,20 | 3,30% | 2.434.314,00 |
| 05.06.2025 | 6,75 | 7,10 | 6,64 | 6,97 | 4,50% | 2.618.563,00 |
| 04.06.2025 | 6,91 | 7,04 | 6,64 | 6,67 | -3,33% | 1.405.425,00 |
| 03.06.2025 | 6,79 | 7,00 | 6,72 | 6,90 | 1,62% | 1.640.670,00 |
| 02.06.2025 | 6,74 | 6,86 | 6,67 | 6,79 | 4,30% | 2.331.371,00 |
| 30.05.2025 | 6,59 | 6,60 | 6,42 | 6,51 | -2,11% | 1.919.150,00 |
| 29.05.2025 | 6,55 | 6,67 | 6,54 | 6,65 | 1,53% | 1.069.336,00 |
| 28.05.2025 | 6,63 | 6,69 | 6,48 | 6,55 | -0,15% | 1.044.837,00 |
| 27.05.2025 | 6,43 | 6,57 | 6,37 | 6,56 | 2,66% | 1.558.794,00 |
| 23.05.2025 | 6,31 | 6,51 | 6,27 | 6,39 | 0,00% | 1.743.206,00 |
| 22.05.2025 | 6,37 | 6,41 | 6,22 | 6,39 | -0,78% | 1.463.919,00 |
| 21.05.2025 | 6,55 | 6,61 | 6,44 | 6,44 | -1,68% | 1.578.170,00 |
| 20.05.2025 | 6,51 | 6,64 | 6,42 | 6,55 | 0,77% | 1.558.424,00 |
| 19.05.2025 | 6,60 | 6,60 | 6,39 | 6,50 | -2,84% | 1.025.181,00 |
| 16.05.2025 | 6,81 | 6,87 | 6,64 | 6,69 | -1,33% | 1.374.965,00 |
| 15.05.2025 | 6,96 | 6,96 | 6,65 | 6,78 | -4,24% | 2.037.128,00 |
| 14.05.2025 | 6,93 | 7,11 | 6,90 | 7,08 | 0,57% | 2.242.338,00 |
| 13.05.2025 | 6,70 | 7,10 | 6,61 | 7,04 | 5,71% | 1.770.818,00 |
| 12.05.2025 | 6,82 | 6,89 | 6,61 | 6,66 | 3,58% | 2.158.465,00 |
| 09.05.2025 | 6,38 | 6,46 | 6,30 | 6,43 | 2,23% | 1.564.957,00 |
| 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 |