11,795$
0,30%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,97 | 12,11 | 11,69 | 11,81 | 0,43% | 1.219.079,00 |
| 02.05.2024 | 11,61 | 12,36 | 11,60 | 11,76 | 4,44% | 2.324.518,00 |
| 01.05.2024 | 11,50 | 11,57 | 11,08 | 11,26 | -2,34% | 1.539.263,00 |
| 30.04.2024 | 12,04 | 12,05 | 11,52 | 11,53 | -5,10% | 1.256.528,00 |
| 29.04.2024 | 12,09 | 12,20 | 11,98 | 12,15 | 0,50% | 1.145.140,00 |
| 26.04.2024 | 11,94 | 12,18 | 11,93 | 12,09 | 0,50% | 671.654,00 |
| 25.04.2024 | 11,84 | 12,06 | 11,67 | 12,03 | 1,69% | 551.765,00 |
| 24.04.2024 | 11,95 | 11,97 | 11,78 | 11,83 | -1,42% | 468.599,00 |
| 23.04.2024 | 11,75 | 12,03 | 11,67 | 12,00 | 1,35% | 676.990,00 |
| 22.04.2024 | 11,79 | 11,95 | 11,58 | 11,84 | -0,17% | 601.812,00 |
| 19.04.2024 | 11,77 | 12,08 | 11,75 | 11,86 | 0,85% | 691.323,00 |
| 18.04.2024 | 11,83 | 11,94 | 11,67 | 11,76 | -0,25% | 459.193,00 |
| 17.04.2024 | 12,00 | 12,13 | 11,76 | 11,79 | -2,24% | 760.787,00 |
| 16.04.2024 | 11,91 | 12,08 | 11,73 | 12,06 | 0,58% | 735.756,00 |
| 15.04.2024 | 12,29 | 12,37 | 11,92 | 11,99 | -2,36% | 1.097.486,00 |
| 12.04.2024 | 12,61 | 12,78 | 12,24 | 12,28 | -1,60% | 1.201.396,00 |
| 11.04.2024 | 12,66 | 12,68 | 12,41 | 12,48 | -1,27% | 591.571,00 |
| 10.04.2024 | 12,46 | 12,70 | 12,45 | 12,64 | 0,32% | 688.521,00 |
| 09.04.2024 | 12,62 | 12,73 | 12,51 | 12,60 | 0,48% | 666.708,00 |
| 08.04.2024 | 12,73 | 12,79 | 12,44 | 12,54 | -1,26% | 840.186,00 |
| 05.04.2024 | 12,58 | 12,78 | 12,47 | 12,70 | 0,87% | 963.128,00 |
| 04.04.2024 | 12,61 | 12,67 | 12,47 | 12,59 | 0,00% | 795.792,00 |
| 03.04.2024 | 12,61 | 12,69 | 12,47 | 12,59 | 0,32% | 1.388.289,00 |
| 02.04.2024 | 12,52 | 12,62 | 12,32 | 12,55 | 0,72% | 1.474.120,00 |
| 01.04.2024 | 12,52 | 12,56 | 12,26 | 12,46 | 0,16% | 716.519,00 |
| 28.03.2024 | 12,36 | 12,56 | 12,22 | 12,44 | 1,63% | 985.424,00 |
| 27.03.2024 | 11,84 | 12,27 | 11,71 | 12,24 | 3,38% | 1.340.493,00 |
| 26.03.2024 | 12,09 | 12,17 | 11,78 | 11,84 | -2,47% | 1.115.818,00 |
| 25.03.2024 | 11,70 | 12,19 | 11,70 | 12,14 | 4,03% | 1.279.450,00 |
| 22.03.2024 | 11,90 | 11,94 | 11,58 | 11,67 | -2,34% | 792.512,00 |
| 21.03.2024 | 11,86 | 11,99 | 11,78 | 11,95 | 0,50% | 957.731,00 |
| 20.03.2024 | 11,76 | 11,96 | 11,67 | 11,89 | -0,42% | 767.908,00 |
| 19.03.2024 | 11,75 | 11,98 | 11,72 | 11,94 | 0,76% | 822.688,00 |
| 18.03.2024 | 11,36 | 11,87 | 11,32 | 11,85 | 4,77% | 1.921.038,00 |
| 15.03.2024 | 11,42 | 11,50 | 11,20 | 11,31 | -0,79% | 1.539.928,00 |
| 14.03.2024 | 11,48 | 11,58 | 11,34 | 11,40 | 0,00% | 1.068.537,00 |
| 13.03.2024 | 11,34 | 11,60 | 11,34 | 11,40 | 1,60% | 1.126.057,00 |
| 12.03.2024 | 11,40 | 11,46 | 11,13 | 11,22 | -1,75% | 1.209.975,00 |
| 11.03.2024 | 11,00 | 11,48 | 10,95 | 11,42 | 3,82% | 2.072.758,00 |
| 08.03.2024 | 11,31 | 11,40 | 10,83 | 11,00 | -2,40% | 2.640.383,00 |
| 07.03.2024 | 11,27 | 11,62 | 10,83 | 11,27 | -4,65% | 3.738.937,00 |
| 06.03.2024 | 11,84 | 11,94 | 11,65 | 11,82 | 1,46% | 1.922.814,00 |
| 05.03.2024 | 11,44 | 11,74 | 11,39 | 11,65 | 1,30% | 1.713.314,00 |
| 04.03.2024 | 11,52 | 11,57 | 11,42 | 11,50 | 0,79% | 1.653.574,00 |
| 01.03.2024 | 11,21 | 11,44 | 11,13 | 11,41 | 2,89% | 1.911.145,00 |
| 29.02.2024 | 11,10 | 11,12 | 10,88 | 11,09 | 0,91% | 1.114.184,00 |
| 28.02.2024 | 11,05 | 11,24 | 10,95 | 10,99 | 0,18% | 1.218.214,00 |
| 27.02.2024 | 10,79 | 11,07 | 10,79 | 10,97 | 2,62% | 830.228,00 |
| 26.02.2024 | 10,77 | 10,87 | 10,60 | 10,69 | -0,83% | 815.105,00 |
| 23.02.2024 | 10,83 | 10,86 | 10,65 | 10,78 | -2,09% | 807.779,00 |
| 22.02.2024 | 10,79 | 11,03 | 10,70 | 11,01 | 1,57% | 1.490.836,00 |
| 21.02.2024 | 10,65 | 10,95 | 10,65 | 10,84 | 2,36% | 722.903,00 |
| 20.02.2024 | 10,73 | 10,75 | 10,43 | 10,59 | -1,58% | 952.784,00 |
| 16.02.2024 | 10,81 | 10,84 | 10,69 | 10,76 | -0,37% | 925.298,00 |
| 15.02.2024 | 10,29 | 10,88 | 10,29 | 10,80 | 4,65% | 1.194.588,00 |
| 14.02.2024 | 10,55 | 10,70 | 10,27 | 10,32 | -1,34% | 1.078.976,00 |
| 13.02.2024 | 10,72 | 10,80 | 10,35 | 10,46 | -3,59% | 1.166.793,00 |
| 12.02.2024 | 10,57 | 10,98 | 10,57 | 10,85 | 2,84% | 1.474.117,00 |
| 09.02.2024 | 10,41 | 10,61 | 10,39 | 10,55 | 0,96% | 1.362.126,00 |
| 08.02.2024 | 10,29 | 10,53 | 10,27 | 10,45 | 1,75% | 1.044.814,00 |
| 07.02.2024 | 10,39 | 10,40 | 10,09 | 10,27 | 0,69% | 876.198,00 |
| 06.02.2024 | 10,14 | 10,39 | 10,09 | 10,20 | 1,39% | 969.894,00 |
| 05.02.2024 | 10,19 | 10,19 | 9,82 | 10,06 | -2,04% | 1.909.590,00 |
| 02.02.2024 | 10,52 | 10,54 | 10,23 | 10,27 | -2,93% | 1.294.276,00 |
| 01.02.2024 | 10,84 | 10,95 | 10,48 | 10,58 | -1,67% | 1.413.207,00 |
| 31.01.2024 | 11,08 | 11,10 | 10,74 | 10,76 | -3,32% | 1.163.712,00 |
| 30.01.2024 | 10,68 | 11,15 | 10,68 | 11,13 | 2,77% | 1.471.555,00 |
| 29.01.2024 | 10,90 | 10,93 | 10,68 | 10,83 | -1,19% | 1.026.087,00 |
| 26.01.2024 | 10,90 | 11,02 | 10,71 | 10,96 | 0,27% | 857.313,00 |
| 25.01.2024 | 10,82 | 10,93 | 10,68 | 10,93 | 2,25% | 944.186,00 |
| 24.01.2024 | 10,80 | 10,81 | 10,56 | 10,69 | 0,94% | 1.215.543,00 |
| 23.01.2024 | 10,65 | 10,83 | 10,56 | 10,59 | -1,21% | 1.083.786,00 |
| 22.01.2024 | 10,58 | 10,84 | 10,42 | 10,72 | 0,19% | 1.306.601,00 |
| 19.01.2024 | 10,65 | 10,71 | 10,53 | 10,70 | 0,47% | 1.111.938,00 |
| 18.01.2024 | 10,78 | 10,83 | 10,62 | 10,65 | -0,75% | 1.422.051,00 |
| 17.01.2024 | 10,84 | 11,02 | 10,73 | 10,73 | -2,37% | 1.403.530,00 |
| 16.01.2024 | 11,60 | 11,62 | 10,96 | 10,99 | -7,26% | 2.110.718,00 |
| 12.01.2024 | 12,05 | 12,15 | 11,80 | 11,85 | 0,34% | 1.550.720,00 |
| 11.01.2024 | 11,75 | 11,84 | 11,52 | 11,81 | 0,94% | 1.090.080,00 |
| 10.01.2024 | 11,88 | 11,89 | 11,63 | 11,70 | -1,35% | 1.122.480,00 |
| 09.01.2024 | 11,99 | 11,99 | 11,72 | 11,86 | -0,84% | 1.413.548,00 |
| 08.01.2024 | 11,88 | 11,96 | 11,72 | 11,96 | -1,89% | 1.022.939,00 |
| 05.01.2024 | 12,17 | 12,33 | 12,06 | 12,19 | 1,41% | 714.515,00 |
| 04.01.2024 | 12,50 | 12,50 | 12,01 | 12,02 | -2,28% | 1.354.972,00 |
| 03.01.2024 | 12,00 | 12,41 | 11,94 | 12,30 | 2,41% | 1.077.395,00 |
| 02.01.2024 | 12,16 | 12,31 | 11,94 | 12,01 | -0,41% | 1.249.919,00 |
| 29.12.2023 | 12,17 | 12,23 | 12,06 | 12,06 | -0,74% | 1.013.494,00 |
| 28.12.2023 | 12,38 | 12,43 | 12,15 | 12,15 | -2,49% | 867.228,00 |
| 27.12.2023 | 12,82 | 12,82 | 12,45 | 12,46 | -2,96% | 1.154.188,00 |
| 26.12.2023 | 12,67 | 12,95 | 12,60 | 12,84 | 2,56% | 1.357.356,00 |
| 22.12.2023 | 12,65 | 12,72 | 12,48 | 12,52 | -0,32% | 1.448.629,00 |
| 21.12.2023 | 12,45 | 12,59 | 12,43 | 12,56 | 0,80% | 970.290,00 |
| 20.12.2023 | 12,81 | 12,88 | 12,45 | 12,46 | -2,20% | 871.803,00 |
| 19.12.2023 | 12,35 | 12,75 | 12,30 | 12,74 | 3,33% | 1.423.343,00 |
| 18.12.2023 | 12,35 | 12,58 | 12,27 | 12,33 | 2,24% | 1.437.332,00 |
| 15.12.2023 | 12,26 | 12,27 | 11,98 | 12,06 | -1,47% | 1.378.101,00 |
| 14.12.2023 | 11,86 | 12,35 | 11,86 | 12,24 | 5,43% | 1.864.640,00 |
| 13.12.2023 | 11,06 | 11,62 | 10,90 | 11,61 | 7,10% | 2.278.352,00 |
| 12.12.2023 | 10,93 | 10,96 | 10,72 | 10,84 | -2,78% | 1.788.592,00 |
| 11.12.2023 | 11,26 | 11,38 | 11,09 | 11,15 | -1,93% | 1.300.071,00 |