9,120$
2,47%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 9,70 | 9,83 | 9,67 | 9,81 | 1,34% | 1.198.644,00 |
| 16.10.2024 | 9,65 | 9,76 | 9,61 | 9,68 | 1,26% | 818.554,00 |
| 15.10.2024 | 9,59 | 9,71 | 9,41 | 9,56 | -4,02% | 1.549.232,00 |
| 14.10.2024 | 10,06 | 10,07 | 9,90 | 9,96 | -2,35% | 987.239,00 |
| 11.10.2024 | 10,02 | 10,23 | 9,97 | 10,20 | 1,09% | 811.551,00 |
| 10.10.2024 | 10,00 | 10,13 | 9,87 | 10,09 | 1,41% | 1.097.440,00 |
| 09.10.2024 | 10,02 | 10,04 | 9,86 | 9,95 | -1,68% | 830.212,00 |
| 08.10.2024 | 10,21 | 10,22 | 9,97 | 10,12 | -3,07% | 724.950,00 |
| 07.10.2024 | 10,37 | 10,52 | 10,36 | 10,44 | 1,26% | 1.000.198,00 |
| 04.10.2024 | 10,46 | 10,56 | 10,13 | 10,31 | -1,43% | 1.777.791,00 |
| 03.10.2024 | 10,17 | 10,48 | 10,10 | 10,46 | 2,95% | 1.672.272,00 |
| 02.10.2024 | 10,27 | 10,32 | 9,96 | 10,16 | 1,20% | 970.585,00 |
| 01.10.2024 | 9,66 | 10,10 | 9,61 | 10,04 | 2,76% | 1.265.914,00 |
| 30.09.2024 | 9,59 | 9,84 | 9,57 | 9,77 | 1,56% | 845.960,00 |
| 27.09.2024 | 9,65 | 9,70 | 9,52 | 9,62 | 0,84% | 755.807,00 |
| 26.09.2024 | 9,56 | 9,70 | 9,47 | 9,54 | -2,25% | 1.668.503,00 |
| 25.09.2024 | 9,95 | 10,01 | 9,66 | 9,76 | -2,11% | 1.250.349,00 |
| 24.09.2024 | 10,06 | 10,14 | 9,95 | 9,97 | 1,12% | 1.148.951,00 |
| 23.09.2024 | 9,77 | 10,07 | 9,73 | 9,86 | 1,44% | 844.352,00 |
| 20.09.2024 | 9,48 | 9,77 | 9,40 | 9,72 | 1,14% | 1.310.517,00 |
| 19.09.2024 | 9,75 | 9,82 | 9,60 | 9,61 | 1,05% | 1.074.516,00 |
| 18.09.2024 | 9,52 | 9,75 | 9,48 | 9,51 | -0,52% | 1.232.980,00 |
| 17.09.2024 | 9,37 | 9,61 | 9,35 | 9,56 | 1,81% | 846.556,00 |
| 16.09.2024 | 9,36 | 9,44 | 9,26 | 9,39 | 1,84% | 847.690,00 |
| 13.09.2024 | 9,29 | 9,48 | 9,16 | 9,22 | 0,22% | 991.959,00 |
| 12.09.2024 | 9,20 | 9,28 | 9,03 | 9,20 | 0,55% | 1.051.639,00 |
| 11.09.2024 | 9,00 | 9,17 | 8,81 | 9,15 | 2,35% | 924.644,00 |
| 10.09.2024 | 9,03 | 9,06 | 8,72 | 8,94 | -1,11% | 2.130.588,00 |
| 09.09.2024 | 9,17 | 9,26 | 9,02 | 9,04 | -1,42% | 946.706,00 |
| 06.09.2024 | 9,38 | 9,50 | 9,14 | 9,17 | -2,55% | 833.582,00 |
| 05.09.2024 | 9,70 | 9,70 | 9,40 | 9,41 | -1,36% | 616.082,00 |
| 04.09.2024 | 9,60 | 9,75 | 9,51 | 9,54 | -1,14% | 910.455,00 |
| 03.09.2024 | 10,02 | 10,06 | 9,62 | 9,65 | -6,13% | 1.313.817,00 |
| 30.08.2024 | 10,16 | 10,31 | 10,03 | 10,28 | -0,29% | 1.183.778,00 |
| 29.08.2024 | 10,20 | 10,40 | 10,20 | 10,31 | 1,68% | 793.709,00 |
| 28.08.2024 | 10,12 | 10,21 | 10,06 | 10,14 | -0,29% | 603.880,00 |
| 27.08.2024 | 10,28 | 10,31 | 10,12 | 10,17 | -1,74% | 581.245,00 |
| 26.08.2024 | 10,44 | 10,49 | 10,22 | 10,35 | 1,27% | 986.718,00 |
| 23.08.2024 | 10,06 | 10,27 | 10,04 | 10,22 | 2,51% | 1.213.719,00 |
| 22.08.2024 | 10,00 | 10,10 | 9,94 | 9,97 | -0,50% | 625.659,00 |
| 21.08.2024 | 10,09 | 10,13 | 9,93 | 10,02 | 0,10% | 571.161,00 |
| 20.08.2024 | 10,20 | 10,21 | 9,97 | 10,01 | -2,05% | 641.206,00 |
| 19.08.2024 | 10,22 | 10,41 | 10,19 | 10,22 | 0,20% | 1.185.654,00 |
| 16.08.2024 | 10,19 | 10,34 | 10,15 | 10,20 | -0,87% | 1.078.738,00 |
| 15.08.2024 | 10,18 | 10,43 | 10,18 | 10,29 | 1,48% | 854.356,00 |
| 14.08.2024 | 10,22 | 10,27 | 10,09 | 10,14 | -0,39% | 718.402,00 |
| 13.08.2024 | 10,19 | 10,21 | 10,05 | 10,18 | -0,39% | 691.605,00 |
| 12.08.2024 | 9,97 | 10,29 | 9,97 | 10,22 | 3,13% | 1.088.568,00 |
| 09.08.2024 | 9,92 | 9,93 | 9,79 | 9,91 | -0,10% | 936.272,00 |
| 08.08.2024 | 9,68 | 10,01 | 9,68 | 9,92 | 3,66% | 1.380.905,00 |
| 07.08.2024 | 9,73 | 9,85 | 9,57 | 9,57 | 0,84% | 1.525.453,00 |
| 06.08.2024 | 9,31 | 9,72 | 9,27 | 9,49 | 2,37% | 1.620.431,00 |
| 05.08.2024 | 8,91 | 9,32 | 8,71 | 9,27 | -1,59% | 1.547.994,00 |