Holen Sie sich die Stockscreener-App
16.44
0.42%
-0.11
Vital Energy Inc-Aktien (VTLE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $16.59 | $15.56 | $1.03 | 410,737.0 | -0.39% |
| 2025-11-20 | $17.87 | $16.52 | $1.35 | 493,023.0 | -3.67% |
| 2025-11-19 | $17.31 | $16.48 | $0.83 | 457,023.0 | +0.06% |
| 2025-11-18 | $17.38 | $16.26 | $1.12 | 483,344.0 | +2.08% |
| 2025-11-17 | $17.63 | $16.66 | $0.97 | 444,447.0 | -4.05% |
| 2025-11-14 | $17.79 | $16.77 | $1.02 | 421,521.0 | +1.62% |
| 2025-11-13 | $17.66 | $17.04 | $0.6174 | 451,811.0 | +0.88% |
| 2025-11-12 | $18.32 | $17.10 | $1.22 | 530,583.0 | -5.94% |
| 2025-11-11 | $18.47 | $16.97 | $1.50 | 1,146,519.0 | +8.54% |
| 2025-11-10 | $17.06 | $16.41 | $0.65 | 361,367.0 | +0.30% |
| 2025-11-07 | $16.82 | $15.73 | $1.09 | 517,158.0 | +5.70% |
| 2025-11-06 | $16.09 | $15.14 | $0.945 | 469,476.0 | +4.98% |
| 2025-11-05 | $15.61 | $14.97 | $0.635 | 790,128.0 | -0.20% |
| 2025-11-04 | $15.91 | $15.07 | $0.84 | 554,233.0 | -7.14% |
| 2025-11-03 | $16.28 | $15.11 | $1.17 | 841,276.0 | +3.37% |
| 2025-10-31 | $15.80 | $15.03 | $0.77 | 369,241.0 | +3.76% |
| 2025-10-30 | $15.64 | $14.95 | $0.6946 | 486,672.0 | -0.98% |
| 2025-10-29 | $15.62 | $15.09 | $0.53 | 397,927.0 | +1.33% |
| 2025-10-28 | $15.55 | $15.04 | $0.51 | 521,435.0 | -4.79% |
| 2025-10-27 | $16.13 | $15.75 | $0.379 | 385,176.0 | +0.96% |
| 2025-10-24 | $16.31 | $15.65 | $0.66 | 624,185.0 | -2.30% |
| 2025-10-23 | $16.35 | $15.72 | $0.63 | 1,141,974.0 | +6.28% |
| 2025-10-22 | $15.40 | $14.86 | $0.54 | 439,276.0 | +0.67% |
Vital Energy Inc-Aktien (VTLE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vital Energy Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VTLE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vital Energy Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vital Energy Inc-Aktien (VTLE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $18.47 | $14.97 | $3.50 | 8,372,646.0 | +4.94% |
| 2025-10 | $17.92 | $14.86 | $3.06 | 13,547,536.0 | -6.99% |
| 2025-09 | $19.04 | $15.39 | $3.65 | 24,482,934.0 | -5.22% |
| 2025-08 | $18.81 | $13.79 | $5.02 | 44,741,655.0 | -4.65% |
| 2025-07 | $20.46 | $15.85 | $4.62 | 24,105,988.0 | +16.16% |
| 2025-06 | $22.10 | $15.04 | $7.06 | 29,696,046.0 | +8.13% |
| 2025-05 | $18.48 | $13.46 | $5.02 | 27,403,867.0 | +4.94% |
| 2025-04 | $21.00 | $12.30 | $8.70 | 33,403,931.0 | -33.18% |
| 2025-03 | $27.46 | $19.85 | $7.61 | 26,076,406.0 | -20.55% |
| 2025-02 | $35.92 | $25.95 | $9.97 | 19,828,600.0 | -16.27% |
| 2025-01 | $36.72 | $31.31 | $5.41 | 15,351,063.0 | +3.17% |
Vital Energy Inc-Aktien (VTLE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.50 | $27.49 | $6.01 | 15,687,545.0 | -9.81% |
| 2024-11 | $33.92 | $25.95 | $7.97 | 15,682,828.0 | +20.39% |
| 2024-10 | $31.93 | $25.85 | $6.08 | 22,611,228.0 | +1.38% |
| 2024-09 | $35.09 | $25.94 | $9.15 | 27,568,952.0 | -25.05% |
| 2024-08 | $43.80 | $35.13 | $8.66 | 24,768,892.0 | -17.70% |
| 2024-07 | $47.80 | $42.34 | $5.46 | 14,425,351.0 | -2.70% |
| 2024-06 | $49.05 | $41.20 | $7.86 | 21,163,104.0 | -8.25% |
| 2024-05 | $54.54 | $47.15 | $7.39 | 18,420,524.0 | -7.86% |
| 2024-04 | $58.30 | $51.50 | $6.80 | 14,313,115.0 | +0.91% |
| 2024-03 | $52.78 | $48.75 | $4.03 | 16,506,074.0 | +4.39% |
| 2024-02 | $50.57 | $40.97 | $9.60 | 14,372,393.0 | +14.83% |
| 2024-01 | $48.04 | $40.40 | $7.64 | 15,560,044.0 | -3.65% |
Vital Energy Inc-Aktien (VTLE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $48.26 | $40.00 | $8.26 | 19,520,557.0 | +1.45% |
| 2023-11 | $53.33 | $43.30 | $10.03 | 15,978,766.0 | -10.39% |
| 2023-10 | $58.00 | $45.55 | $12.45 | 13,750,433.0 | -9.71% |
| 2023-09 | $62.87 | $51.16 | $11.71 | 17,907,835.0 | -8.08% |
| 2023-08 | $61.00 | $50.24 | $10.76 | 12,804,871.0 | +14.23% |
| 2023-07 | $53.41 | $43.16 | $10.25 | 12,952,899.0 | +16.90% |
| 2023-06 | $46.62 | $41.10 | $5.52 | 15,034,974.0 | +8.82% |
| 2023-05 | $47.10 | $40.75 | $6.35 | 11,854,235.0 | -10.83% |
| 2023-04 | $54.30 | $44.19 | $10.11 | 12,584,201.0 | +2.17% |
| 2023-03 | $49.64 | $39.74 | $9.90 | 12,143,063.0 | +0.00% |
1.33%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):