Holen Sie sich die Stockscreener-App
0.84
0.00%
0.00
Vivakor Inc-Aktien (VIVK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-04 | $0.9599 | $0.7901 | $0.1698 | 331,111.0 | +1.19% |
| 2025-06-03 | $1.07 | $0.8212 | $0.2488 | 576,475.0 | -21.50% |
| 2025-06-02 | $1.19 | $1.00 | $0.19 | 1,162,666.0 | -6.14% |
| 2025-05-30 | $1.27 | $0.9715 | $0.2985 | 28,166,217.0 | +34.15% |
| 2025-05-29 | $0.89 | $0.7218 | $0.1682 | 4,055,966.0 | +16.11% |
| 2025-05-28 | $0.80 | $0.71 | $0.09 | 50,126.0 | +3.52% |
| 2025-05-27 | $0.74 | $0.7063 | $0.0337 | 7,023.0 | -5.72% |
| 2025-05-23 | $0.75 | $0.72 | $0.03 | 66,587.0 | -4.59% |
| 2025-05-22 | $0.80 | $0.7101 | $0.0899 | 7,909.0 | +0.77% |
| 2025-05-21 | $0.809 | $0.78 | $0.029 | 15,351.0 | +1.56% |
| 2025-05-20 | $0.8139 | $0.768 | $0.0459 | 14,908.0 | -2.19% |
| 2025-05-19 | $0.8125 | $0.7528 | $0.0597 | 9,429.0 | +0.93% |
| 2025-05-16 | $0.814 | $0.7601 | $0.0539 | 23,044.0 | -3.83% |
| 2025-05-15 | $0.809 | $0.75 | $0.059 | 17,460.0 | +5.56% |
| 2025-05-14 | $0.812 | $0.7504 | $0.0616 | 47,336.0 | -5.38% |
| 2025-05-13 | $0.8169 | $0.7505 | $0.0664 | 36,573.0 | -1.22% |
| 2025-05-12 | $0.82 | $0.75 | $0.07 | 53,092.0 | +5.13% |
| 2025-05-09 | $0.818 | $0.7699 | $0.0481 | 35,338.0 | -1.25% |
| 2025-05-08 | $0.8166 | $0.7421 | $0.0745 | 25,714.0 | +5.32% |
| 2025-05-07 | $0.82 | $0.7195 | $0.1005 | 29,069.0 | -8.27% |
| 2025-05-06 | $0.82 | $0.75 | $0.07 | 67,528.0 | +4.55% |
Vivakor Inc-Aktien (VIVK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vivakor Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VIVK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vivakor Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vivakor Inc-Aktien (VIVK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $1.19 | $0.7901 | $0.3999 | 2,070,252.0 | -25.44% |
| 2025-05 | $1.27 | $0.7063 | $0.5637 | 32,846,809.0 | +26.67% |
| 2025-04 | $1.13 | $0.69 | $0.44 | 1,254,284.0 | +20.00% |
| 2025-03 | $1.06 | $0.5504 | $0.5097 | 758,758.0 | -8.54% |
| 2025-02 | $1.04 | $0.78 | $0.26 | 680,035.0 | -16.33% |
| 2025-01 | $1.49 | $0.89 | $0.60 | 1,223,476.0 | -19.67% |
Vivakor Inc-Aktien (VIVK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.61 | $1.06 | $0.55 | 370,822.0 | -23.22% |
| 2024-11 | $1.74 | $1.38 | $0.3565 | 487,035.0 | -3.13% |
| 2024-10 | $1.69 | $1.34 | $0.35 | 987,710.0 | +3.90% |
| 2024-09 | $2.00 | $1.40 | $0.60 | 1,653,795.0 | -23.00% |
| 2024-08 | $2.29 | $1.79 | $0.50 | 1,416,415.0 | -7.83% |
| 2024-07 | $3.45 | $1.97 | $1.48 | 2,363,627.0 | +8.50% |
| 2024-06 | $2.34 | $1.52 | $0.8199 | 835,024.0 | +29.03% |
| 2024-05 | $1.59 | $1.04 | $0.55 | 781,370.0 | +34.61% |
| 2024-04 | $1.84 | $0.751 | $1.09 | 3,742,432.0 | +45.72% |
| 2024-03 | $1.48 | $0.67 | $0.81 | 6,999,724.0 | -8.34% |
| 2024-02 | $1.02 | $0.82 | $0.20 | 230,052.0 | -10.20% |
| 2024-01 | $1.07 | $0.911 | $0.159 | 118,086.0 | -8.21% |
Vivakor Inc-Aktien (VIVK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.11 | $0.82 | $0.29 | 339,414.0 | +10.13% |
| 2023-11 | $1.11 | $0.53 | $0.58 | 526,870.0 | +78.19% |
| 2023-10 | $1.08 | $0.4379 | $0.642 | 449,108.0 | -47.75% |
| 2023-09 | $1.25 | $1.02 | $0.23 | 382,532.0 | -11.30% |
| 2023-08 | $1.24 | $0.9556 | $0.2844 | 361,849.0 | -1.71% |
| 2023-07 | $1.43 | $1.02 | $0.41 | 1,645,049.0 | +3.55% |
| 2023-06 | $1.22 | $1.05 | $0.1699 | 217,816.0 | -4.19% |
| 2023-05 | $1.28 | $1.06 | $0.22 | 466,747.0 | +1.18% |
| 2023-04 | $1.32 | $1.02 | $0.30 | 399,986.0 | +1.36% |
| 2023-03 | $1.37 | $1.05 | $0.32 | 327,349.0 | +0.88% |
| 2023-02 | $1.60 | $1.00 | $0.60 | 603,517.0 | -14.29% |
| 2023-01 | $1.63 | $0.9357 | $0.6943 | 747,178.0 | +29.47% |
0.39%
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):