Holen Sie sich die Stockscreener-App
1.43
0.69%
-0.01
Handel nachbörslich:
1.82
0.39
+27.27%
Vivakor Inc-Aktien (VIVK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-18 | $1.53 | $1.40 | $0.13 | 73,125.0 | -0.69% |
| 2024-09-17 | $1.58 | $1.40 | $0.1823 | 70,224.0 | -1.37% |
| 2024-09-16 | $1.51 | $1.43 | $0.0796 | 52,609.0 | +2.10% |
| 2024-09-13 | $1.70 | $1.42 | $0.28 | 131,414.0 | -13.86% |
| 2024-09-12 | $1.79 | $1.63 | $0.16 | 22,320.0 | -0.60% |
| 2024-09-11 | $1.75 | $1.58 | $0.1699 | 94,145.0 | -4.57% |
| 2024-09-10 | $1.86 | $1.73 | $0.1299 | 46,860.0 | -4.89% |
| 2024-09-09 | $1.87 | $1.65 | $0.2199 | 170,479.0 | -4.17% |
| 2024-09-06 | $1.99 | $1.80 | $0.19 | 39,476.0 | +5.21% |
| 2024-09-05 | $1.89 | $1.77 | $0.115 | 55,306.0 | +1.96% |
| 2024-09-04 | $1.93 | $1.78 | $0.15 | 35,981.0 | -7.25% |
| 2024-09-03 | $2.00 | $1.88 | $0.12 | 75,260.0 | -3.50% |
| 2024-08-30 | $2.02 | $1.90 | $0.115 | 30,992.0 | +2.04% |
| 2024-08-29 | $2.04 | $1.80 | $0.24 | 32,633.0 | +0.00% |
| 2024-08-28 | $1.99 | $1.90 | $0.09 | 14,532.0 | +0.00% |
| 2024-08-27 | $1.96 | $1.83 | $0.13 | 26,057.0 | +3.70% |
| 2024-08-26 | $2.00 | $1.80 | $0.20 | 38,198.0 | +0.27% |
| 2024-08-23 | $1.93 | $1.83 | $0.0995 | 17,960.0 | -0.26% |
| 2024-08-22 | $1.99 | $1.89 | $0.10 | 29,566.0 | -1.56% |
| 2024-08-21 | $2.05 | $1.88 | $0.1691 | 70,939.0 | -3.51% |
| 2024-08-20 | $1.99 | $1.94 | $0.05 | 15,943.0 | -0.01% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $2.00 | $1.40 | $0.60 | 940,324.0 | -28.50% |
| 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% |
Vivakor Inc-Aktien (VIVK) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $2.59 | $1.00 | $1.59 | 3,262,415.0 | -22.76% |
| 2022-11 | $1.44 | $0.811 | $0.629 | 6,652,218.0 | +10.83% |
| 2022-10 | $1.28 | $0.9796 | $0.3004 | 855,284.0 | +7.14% |
| 2022-09 | $2.01 | $0.95 | $1.06 | 1,257,600.0 | -44.28% |
| 2022-08 | $3.00 | $1.33 | $1.67 | 7,891,604.0 | +25.62% |
| 2022-07 | $2.15 | $1.22 | $0.9252 | 1,601,505.0 | -27.27% |
| 2022-06 | $3.64 | $1.61 | $2.03 | 38,864,398.0 | +28.65% |
| 2022-05 | $2.63 | $1.39 | $1.24 | 4,524,582.0 | -33.72% |
| 2022-04 | $4.50 | $1.69 | $2.81 | 86,876,394.0 | +16.74% |
| 2022-03 | $4.20 | $2.11 | $2.09 | 6,356,647.0 | -16.29% |
| 2022-02 | $3.13 | $2.30 | $0.83 | 886,894.0 | +0.00% |
0.51%
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):