11,745$
-0,13%
Echtzeit-Aktienkurs Vermilion Energy
Bid:
Ask:
Aktienkurse zur Vermilion Energy 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% | 2.446.567,00 |
01.05.2024 | 11,50 | 11,57 | 11,08 | 11,26 | -2,34% | 1.572.798,00 |
30.04.2024 | 12,04 | 12,05 | 11,52 | 11,53 | -5,10% | 1.263.786,00 |
29.04.2024 | 12,09 | 12,20 | 11,98 | 12,15 | 0,50% | 1.184.773,00 |
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% | 606.863,00 |
24.04.2024 | 11,95 | 11,97 | 11,78 | 11,83 | -1,42% | 500.166,00 |
23.04.2024 | 11,75 | 12,03 | 11,67 | 12,00 | 1,35% | 752.520,00 |
22.04.2024 | 11,79 | 11,95 | 11,58 | 11,84 | -0,17% | 676.826,00 |
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% | 460.251,00 |
17.04.2024 | 12,00 | 12,13 | 11,76 | 11,79 | -2,24% | 764.237,00 |
16.04.2024 | 11,91 | 12,08 | 11,73 | 12,06 | 0,58% | 750.295,00 |
15.04.2024 | 12,29 | 12,37 | 11,92 | 11,99 | -2,36% | 1.134.289,00 |
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% | 628.868,00 |
10.04.2024 | 12,46 | 12,70 | 12,45 | 12,64 | 0,32% | 721.592,00 |
09.04.2024 | 12,62 | 12,73 | 12,51 | 12,60 | 0,48% | 755.741,00 |
08.04.2024 | 12,73 | 12,79 | 12,44 | 12,54 | -1,26% | 846.187,00 |
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% | 810.652,00 |
03.04.2024 | 12,61 | 12,69 | 12,47 | 12,59 | 0,32% | 1.416.125,00 |
02.04.2024 | 12,52 | 12,62 | 12,32 | 12,55 | 0,72% | 1.491.367,00 |
01.04.2024 | 12,52 | 12,56 | 12,26 | 12,46 | 0,16% | 768.406,00 |
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% | 1.381.679,00 |
26.03.2024 | 12,09 | 12,17 | 11,78 | 11,84 | -2,47% | 1.164.851,00 |
25.03.2024 | 11,70 | 12,19 | 11,70 | 12,14 | 4,03% | 1.317.175,00 |
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% | 1.007.460,00 |
20.03.2024 | 11,76 | 11,96 | 11,67 | 11,89 | -0,42% | 834.305,00 |
19.03.2024 | 11,75 | 11,98 | 11,72 | 11,94 | 0,76% | 922.186,00 |
18.03.2024 | 11,36 | 11,87 | 11,32 | 11,85 | 4,77% | 1.932.508,00 |
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% | 1.120.415,00 |
13.03.2024 | 11,34 | 11,60 | 11,34 | 11,40 | 1,60% | 1.163.058,00 |
12.03.2024 | 11,40 | 11,46 | 11,13 | 11,22 | -1,75% | 1.227.323,00 |
11.03.2024 | 11,00 | 11,48 | 10,95 | 11,42 | 3,82% | 2.163.381,00 |
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% | 4.010.647,00 |
06.03.2024 | 11,84 | 11,94 | 11,65 | 11,82 | 1,46% | 2.038.066,00 |
05.03.2024 | 11,44 | 11,74 | 11,39 | 11,65 | 1,30% | 1.724.805,00 |
04.03.2024 | 11,52 | 11,57 | 11,42 | 11,50 | 0,79% | 1.727.660,00 |
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% | 1.206.591,00 |
28.02.2024 | 11,05 | 11,24 | 10,95 | 10,99 | 0,18% | 1.262.752,00 |
27.02.2024 | 10,79 | 11,07 | 10,79 | 10,97 | 2,62% | 840.996,00 |
26.02.2024 | 10,77 | 10,87 | 10,60 | 10,69 | -0,83% | 885.495,00 |
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% | 1.526.213,00 |
21.02.2024 | 10,65 | 10,95 | 10,65 | 10,84 | 2,36% | 793.137,00 |
20.02.2024 | 10,73 | 10,75 | 10,43 | 10,59 | -1,58% | 972.530,00 |
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% | 1.265.383,00 |
14.02.2024 | 10,55 | 10,70 | 10,27 | 10,32 | -1,34% | 1.082.430,00 |
13.02.2024 | 10,72 | 10,80 | 10,35 | 10,46 | -3,59% | 1.195.559,00 |
12.02.2024 | 10,57 | 10,98 | 10,57 | 10,85 | 2,84% | 1.507.721,00 |
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% | 1.070.750,00 |
07.02.2024 | 10,39 | 10,40 | 10,09 | 10,27 | 0,69% | 883.517,00 |
06.02.2024 | 10,14 | 10,39 | 10,09 | 10,20 | 1,39% | 1.025.707,00 |
05.02.2024 | 10,19 | 10,19 | 9,82 | 10,06 | -2,04% | 1.924.836,00 |
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% | 1.445.327,00 |
31.01.2024 | 11,08 | 11,10 | 10,74 | 10,76 | -3,32% | 1.184.801,00 |
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% | 1.061.628,00 |
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% | 964.579,00 |
24.01.2024 | 10,80 | 10,81 | 10,56 | 10,69 | 0,94% | 1.311.870,00 |
23.01.2024 | 10,65 | 10,83 | 10,56 | 10,59 | -1,21% | 1.201.670,00 |
22.01.2024 | 10,58 | 10,84 | 10,42 | 10,72 | 0,19% | 1.352.870,00 |
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% | 1.429.996,00 |
17.01.2024 | 10,84 | 11,02 | 10,73 | 10,73 | -2,37% | 1.439.829,00 |
16.01.2024 | 11,60 | 11,62 | 10,96 | 10,99 | -7,26% | 2.296.904,00 |
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% | 1.090.145,00 |
10.01.2024 | 11,88 | 11,89 | 11,63 | 11,70 | -1,35% | 1.123.281,00 |
09.01.2024 | 11,99 | 11,99 | 11,72 | 11,86 | -0,84% | 1.416.037,00 |
08.01.2024 | 11,88 | 11,96 | 11,72 | 11,96 | -1,89% | 1.025.698,00 |
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% | 1.593.361,00 |
03.01.2024 | 12,00 | 12,41 | 11,94 | 12,30 | 2,41% | 1.102.375,00 |
02.01.2024 | 12,16 | 12,31 | 11,94 | 12,01 | -0,41% | 1.277.539,00 |
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% | 899.105,00 |
27.12.2023 | 12,82 | 12,82 | 12,45 | 12,46 | -2,96% | 1.189.692,00 |
26.12.2023 | 12,67 | 12,95 | 12,60 | 12,84 | 2,56% | 1.358.716,00 |
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% | 994.560,00 |
20.12.2023 | 12,81 | 12,88 | 12,45 | 12,46 | -2,20% | 899.407,00 |
19.12.2023 | 12,35 | 12,75 | 12,30 | 12,74 | 3,33% | 1.494.653,00 |
18.12.2023 | 12,35 | 12,58 | 12,27 | 12,33 | 2,24% | 1.450.806,00 |
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% | 1.869.099,00 |
13.12.2023 | 11,06 | 11,62 | 10,90 | 11,61 | 7,10% | 2.403.945,00 |
12.12.2023 | 10,93 | 10,96 | 10,72 | 10,84 | -2,78% | 1.842.632,00 |
11.12.2023 | 11,26 | 11,38 | 11,09 | 11,15 | -1,93% | 1.333.487,00 |