Holen Sie sich die Stockscreener-App
0.8389
11.85%
0.0889
Vivakor Inc-Aktien (VIVK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-01 | $0.8599 | $0.72 | $0.1399 | 21,707.0 | +11.85% |
| 2025-03-31 | $0.8414 | $0.6828 | $0.1586 | 29,436.0 | -2.72% |
| 2025-03-28 | $0.999 | $0.7611 | $0.2379 | 23,476.0 | -18.26% |
| 2025-03-27 | $1.00 | $0.912 | $0.093 | 17,531.0 | -2.25% |
| 2025-03-26 | $0.9701 | $0.8221 | $0.148 | 9,310.0 | +13.65% |
| 2025-03-25 | $0.9201 | $0.84 | $0.0801 | 24,890.0 | -8.42% |
| 2025-03-24 | $1.01 | $0.9121 | $0.0979 | 50,945.0 | +1.88% |
| 2025-03-21 | $1.02 | $0.8733 | $0.1443 | 53,811.0 | -3.19% |
| 2025-03-20 | $1.03 | $0.94 | $0.0899 | 32,280.0 | -0.61% |
| 2025-03-19 | $1.06 | $0.9458 | $0.1143 | 88,935.0 | -2.39% |
| 2025-03-18 | $1.00 | $0.8501 | $0.1499 | 32,947.0 | +10.48% |
| 2025-03-17 | $0.90 | $0.85 | $0.05 | 14,612.0 | -2.54% |
| 2025-03-14 | $0.90 | $0.82 | $0.08 | 25,565.0 | +2.86% |
| 2025-03-13 | $0.875 | $0.72 | $0.155 | 55,601.0 | +16.93% |
| 2025-03-12 | $0.8301 | $0.62 | $0.2101 | 15,253.0 | +16.29% |
| 2025-03-11 | $0.6671 | $0.5504 | $0.1167 | 68,612.0 | -2.85% |
| 2025-03-10 | $0.75 | $0.6605 | $0.0895 | 42,226.0 | -7.23% |
| 2025-03-07 | $0.8299 | $0.7136 | $0.1163 | 30,716.0 | -12.95% |
| 2025-03-06 | $0.8291 | $0.70 | $0.1291 | 22,943.0 | +6.24% |
| 2025-03-05 | $0.81 | $0.772 | $0.038 | 57,068.0 | -8.00% |
| 2025-03-04 | $0.8505 | $0.79 | $0.0605 | 42,826.0 | +6.22% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.8599 | $0.72 | $0.1399 | 21,707.0 | +0.00% |
| 2025-03 | $1.06 | $0.5504 | $0.5097 | 780,465.0 | +2.30% |
| 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% |
0.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):