Holen Sie sich die Stockscreener-App
0.82
0.00%
0.00
Vivakor Inc-Aktien (VIVK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-13 | $0.80 | $0.7505 | $0.0495 | 7,618.0 | -8.48% |
| 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% |
| 2025-05-05 | $0.8198 | $0.7606 | $0.0592 | 17,645.0 | -4.63% |
| 2025-05-02 | $0.82 | $0.80 | $0.02 | 48,014.0 | +1.23% |
| 2025-05-01 | $0.9599 | $0.8025 | $0.1574 | 52,480.0 | -10.00% |
| 2025-04-30 | $1.08 | $0.89 | $0.1891 | 57,210.0 | -15.52% |
| 2025-04-29 | $1.07 | $1.00 | $0.0698 | 16,161.0 | -1.75% |
| 2025-04-28 | $1.13 | $0.9856 | $0.1444 | 28,273.0 | -3.18% |
| 2025-04-25 | $1.13 | $0.95 | $0.18 | 19,281.0 | +13.11% |
| 2025-04-24 | $1.11 | $0.95 | $0.16 | 65,749.0 | -3.86% |
| 2025-04-23 | $1.09 | $0.936 | $0.1539 | 42,608.0 | +7.08% |
| 2025-04-22 | $0.965 | $0.87 | $0.095 | 48,132.0 | +6.97% |
| 2025-04-21 | $1.00 | $0.8651 | $0.1349 | 43,466.0 | -6.17% |
| 2025-04-17 | $1.12 | $0.862 | $0.258 | 192,179.0 | -1.02% |
| 2025-04-16 | $1.00 | $0.7501 | $0.2499 | 198,095.0 | +24.64% |
| 2025-04-15 | $0.8649 | $0.72 | $0.1449 | 34,197.0 | -8.40% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.9599 | $0.7195 | $0.2404 | 336,498.0 | -16.61% |
| 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% |
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):