11,338€
0,55%
Echtzeit-Aktienkurs Vermilion Energy Inc.
Bid:
Ask:
Aktienkurse zur Vermilion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -2,31% | - |
| 16.05.2024 | 10,97 | 11,28 | 10,97 | 11,28 | 2,31% | 24,00 |
| 15.05.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 1,38% | - |
| 14.05.2024 | 10,87 | 10,87 | 10,87 | 10,87 | -0,59% | - |
| 13.05.2024 | 10,94 | 10,94 | 10,94 | 10,94 | -3,19% | - |
| 10.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,99% | - |
| 09.05.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,73% | - |
| 08.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,09% | - |
| 07.05.2024 | 11,01 | 11,01 | 11,01 | 11,01 | 0,87% | - |
| 06.05.2024 | 10,91 | 10,91 | 10,91 | 10,91 | 0,37% | - |
| 03.05.2024 | 10,87 | 10,87 | 10,87 | 10,87 | -0,59% | - |
| 02.05.2024 | 10,93 | 11,03 | 10,93 | 10,94 | -2,19% | 697,00 |
| 30.04.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 0,58% | - |
| 29.04.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -0,13% | - |
| 26.04.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 1,74% | - |
| 25.04.2024 | 10,94 | 10,94 | 10,94 | 10,94 | -1,80% | - |
| 24.04.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 1,18% | - |
| 23.04.2024 | 11,01 | 11,01 | 11,01 | 11,01 | 0,82% | - |
| 22.04.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -1,80% | - |
| 19.04.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 1,69% | - |
| 18.04.2024 | 10,94 | 10,94 | 10,94 | 10,94 | -2,45% | - |
| 17.04.2024 | 11,21 | 11,21 | 11,21 | 11,21 | 0,04% | - |
| 16.04.2024 | 11,21 | 11,21 | 11,21 | 11,21 | -2,48% | - |
| 15.04.2024 | 11,39 | 11,49 | 11,39 | 11,49 | -0,65% | 190,00 |
| 12.04.2024 | 11,57 | 11,57 | 11,57 | 11,57 | -0,60% | - |
| 11.04.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 1,22% | - |
| 10.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,57% | - |
| 09.04.2024 | 11,43 | 11,43 | 11,43 | 11,43 | -0,44% | - |
| 08.04.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -0,56% | - |
| 05.04.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 0,30% | - |
| 04.04.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,73% | - |
| 03.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,94% | - |
| 02.04.2024 | 11,71 | 11,71 | 11,71 | 11,71 | 3,68% | - |
| 28.03.2024 | 11,29 | 11,29 | 11,29 | 11,29 | 4,83% | - |
| 27.03.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -3,23% | - |
| 26.03.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 3,44% | - |
| 25.03.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -1,91% | - |
| 22.03.2024 | 10,97 | 10,97 | 10,97 | 10,97 | 1,01% | - |
| 21.03.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -0,64% | - |
| 20.03.2024 | 10,93 | 10,93 | 10,93 | 10,93 | 1,67% | - |
| 19.03.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 3,86% | - |
| 18.03.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -0,86% | - |
| 15.03.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 0,38% | - |
| 14.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,56% | - |
| 13.03.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -1,44% | - |
| 12.03.2024 | 10,39 | 10,39 | 10,39 | 10,39 | 3,80% | - |
| 11.03.2024 | 10,01 | 10,01 | 10,01 | 10,01 | -2,53% | - |
| 08.03.2024 | 10,27 | 10,27 | 10,27 | 10,27 | -2,19% | - |
| 07.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -4,20% | - |
| 06.03.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 4,78% | 1.300,00 |
| 05.03.2024 | 10,46 | 10,46 | 10,46 | 10,46 | 0,38% | - |
| 04.03.2024 | 10,42 | 10,42 | 10,42 | 10,42 | 2,26% | - |
| 01.03.2024 | 10,19 | 10,19 | 10,19 | 10,19 | -0,10% | - |
| 29.02.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 1,90% | - |
| 28.02.2024 | 10,01 | 10,01 | 10,01 | 10,01 | -0,79% | - |
| 27.02.2024 | 9,77 | 10,09 | 9,77 | 10,09 | 2,64% | 3.932,00 |
| 26.02.2024 | 9,83 | 9,83 | 9,83 | 9,83 | -2,19% | - |
| 23.02.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 1,26% | - |
| 22.02.2024 | 9,93 | 9,93 | 9,93 | 9,93 | 2,27% | - |
| 21.02.2024 | 9,71 | 9,71 | 9,71 | 9,71 | 0,36% | - |
| 20.02.2024 | 9,90 | 9,90 | 9,67 | 9,67 | -1,73% | 96,00 |
| 19.02.2024 | 9,84 | 9,84 | 9,84 | 9,84 | -0,96% | - |
| 16.02.2024 | 9,94 | 9,94 | 9,94 | 9,94 | 3,76% | - |
| 15.02.2024 | 9,50 | 9,58 | 9,50 | 9,58 | -0,83% | 294,00 |
| 14.02.2024 | 9,66 | 9,66 | 9,66 | 9,66 | -3,45% | - |
| 13.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,20% | - |
| 12.02.2024 | 9,84 | 10,02 | 9,83 | 10,02 | 4,76% | 425,00 |
| 09.02.2024 | 9,57 | 9,57 | 9,57 | 9,57 | 1,43% | - |
| 08.02.2024 | 9,43 | 9,43 | 9,43 | 9,43 | 0,59% | - |
| 07.02.2024 | 9,38 | 9,38 | 9,38 | 9,38 | 1,13% | - |
| 06.02.2024 | 9,27 | 9,36 | 9,27 | 9,27 | -2,06% | 2.000,00 |
| 05.02.2024 | 9,47 | 9,47 | 9,47 | 9,47 | -2,12% | - |
| 02.02.2024 | 9,67 | 9,67 | 9,67 | 9,67 | -2,18% | - |
| 01.02.2024 | 9,89 | 9,89 | 9,89 | 9,89 | -2,61% | - |
| 31.01.2024 | 10,16 | 10,16 | 10,13 | 10,15 | 2,47% | 500,00 |
| 30.01.2024 | 9,92 | 9,92 | 9,91 | 9,91 | -1,44% | 220,00 |
| 29.01.2024 | 10,03 | 10,05 | 10,03 | 10,05 | 1,06% | 3.901,00 |
| 26.01.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 2,26% | - |
| 25.01.2024 | 9,73 | 9,73 | 9,73 | 9,73 | 0,67% | - |
| 24.01.2024 | 9,66 | 9,66 | 9,66 | 9,66 | -0,87% | - |
| 23.01.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 1,19% | - |
| 22.01.2024 | 9,63 | 9,63 | 9,63 | 9,63 | -1,03% | - |
| 19.01.2024 | 9,73 | 9,73 | 9,73 | 9,73 | -2,36% | - |
| 18.01.2024 | 9,79 | 9,97 | 9,79 | 9,97 | -0,45% | 200,00 |
| 17.01.2024 | 10,01 | 10,01 | 10,01 | 10,01 | -5,57% | - |
| 16.01.2024 | 10,68 | 10,68 | 10,60 | 10,60 | -0,84% | 500,00 |
| 15.01.2024 | 10,69 | 10,69 | 10,69 | 10,69 | -1,20% | - |
| 12.01.2024 | 10,80 | 10,82 | 10,80 | 10,82 | 1,88% | 10,00 |
| 11.01.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -1,67% | - |
| 10.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,28% | - |
| 09.01.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -1,19% | - |
| 08.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,27% | - |
| 05.01.2024 | 10,93 | 10,93 | 10,93 | 10,93 | -2,41% | - |
| 04.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 3,23% | - |
| 03.01.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -3,30% | - |
| 02.01.2024 | 10,85 | 11,22 | 10,85 | 11,22 | 3,22% | 90,00 |
| 29.12.2023 | 10,87 | 10,87 | 10,87 | 10,87 | -2,34% | - |
| 28.12.2023 | 11,13 | 11,13 | 11,13 | 11,13 | -3,39% | - |
| 27.12.2023 | 11,52 | 11,52 | 11,52 | 11,52 | 1,59% | - |
| 22.12.2023 | 11,34 | 11,34 | 11,34 | 11,34 | 0,35% | 1.000,00 |