ストックスクリーナーアプリを入手
3.34
6.18%
-0.22
Vacasa Inc (VCSA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.70 | $3.34 | $0.36 | 71,660.0 | -6.18% |
| 2024-12-19 | $3.85 | $3.37 | $0.4793 | 71,675.0 | +2.89% |
| 2024-12-18 | $3.98 | $3.46 | $0.52 | 48,286.0 | -8.71% |
| 2024-12-17 | $4.07 | $3.70 | $0.37 | 80,094.0 | -5.25% |
| 2024-12-16 | $4.27 | $3.94 | $0.33 | 69,520.0 | -5.88% |
| 2024-12-13 | $4.50 | $3.75 | $0.745 | 87,766.0 | -7.21% |
| 2024-12-12 | $4.79 | $4.44 | $0.35 | 56,270.0 | -1.51% |
| 2024-12-11 | $4.68 | $4.08 | $0.60 | 83,720.0 | +12.32% |
| 2024-12-10 | $4.36 | $3.70 | $0.66 | 135,899.0 | -4.39% |
| 2024-12-09 | $4.40 | $4.21 | $0.19 | 73,126.0 | +1.88% |
| 2024-12-06 | $4.37 | $4.06 | $0.3129 | 50,479.0 | +1.92% |
| 2024-12-05 | $4.18 | $3.95 | $0.2296 | 39,644.0 | +1.71% |
| 2024-12-04 | $4.13 | $3.77 | $0.36 | 54,192.0 | +5.94% |
| 2024-12-03 | $3.97 | $3.79 | $0.1849 | 50,155.0 | +1.57% |
| 2024-12-02 | $4.13 | $3.62 | $0.5096 | 112,345.0 | -2.31% |
| 2024-11-29 | $4.18 | $3.77 | $0.41 | 56,915.0 | +4.56% |
| 2024-11-27 | $3.76 | $3.45 | $0.3105 | 106,476.0 | +13.03% |
| 2024-11-26 | $3.40 | $3.18 | $0.22 | 65,299.0 | -1.79% |
| 2024-11-25 | $3.56 | $3.00 | $0.56 | 193,881.0 | +12.37% |
| 2024-11-22 | $3.11 | $2.93 | $0.18 | 63,778.0 | +2.75% |
Vacasa Inc (VCSA) 株の年ごとの株価履歴
この詳細な分析では、Vacasa Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はVCSA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Vacasa Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のVacasa Inc (VCSA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.79 | $3.34 | $1.45 | 1,156,491.0 | -14.36% |
| 2024-11 | $4.18 | $2.52 | $1.66 | 1,577,659.0 | +53.54% |
| 2024-10 | $3.05 | $2.32 | $0.73 | 1,128,750.0 | -9.61% |
| 2024-09 | $4.38 | $2.69 | $1.69 | 1,416,773.0 | -16.12% |
| 2024-08 | $4.41 | $2.04 | $2.37 | 2,619,356.0 | -19.08% |
| 2024-07 | $4.81 | $3.86 | $0.9499 | 1,020,174.0 | -14.99% |
| 2024-06 | $6.25 | $4.01 | $2.24 | 2,755,202.0 | +5.87% |
| 2024-05 | $8.01 | $3.82 | $4.19 | 2,986,066.0 | -40.95% |
| 2024-04 | $8.19 | $5.62 | $2.57 | 1,287,912.0 | +14.22% |
| 2024-03 | $9.38 | $6.16 | $3.22 | 2,225,432.0 | -27.83% |
| 2024-02 | $11.70 | $8.51 | $3.19 | 1,396,290.0 | +4.19% |
| 2024-01 | $9.37 | $6.80 | $2.57 | 678,866.0 | +10.61% |
2023年のVacasa Inc (VCSA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.48 | $6.87 | $1.61 | 1,044,581.0 | +3.02% |
| 2023-11 | $13.00 | $6.75 | $6.25 | 1,060,271.0 | +4.05% |
| 2023-10 | $10.49 | $0.4553 | $10.03 | 2,929,005.0 | +1,559% |
| 2023-09 | $0.61 | $0.401 | $0.209 | 18,482,847.0 | -23.41% |
| 2023-08 | $0.77 | $0.538 | $0.232 | 18,170,954.0 | -18.81% |
| 2023-07 | $0.837 | $0.62 | $0.217 | 14,619,670.0 | +9.29% |
| 2023-06 | $0.84 | $0.58 | $0.26 | 41,564,879.0 | -11.56% |
| 2023-05 | $0.89 | $0.65 | $0.24 | 15,062,820.0 | -3.69% |
| 2023-04 | $0.96 | $0.69 | $0.27 | 13,535,621.0 | -17.21% |
| 2023-03 | $1.46 | $0.831 | $0.629 | 35,338,707.0 | -33.64% |
| 2023-02 | $1.99 | $1.36 | $0.63 | 18,382,532.0 | -17.14% |
| 2023-01 | $1.83 | $1.22 | $0.61 | 26,144,643.0 | +38.89% |
2022年のVacasa Inc (VCSA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.59 | $1.08 | $0.515 | 34,481,100.0 | -19.75% |
| 2022-11 | $4.05 | $1.38 | $2.67 | 72,323,316.0 | -56.99% |
| 2022-10 | $3.76 | $2.96 | $0.8018 | 38,128,975.0 | +18.89% |
| 2022-09 | $4.26 | $2.98 | $1.29 | 61,804,403.0 | -23.25% |
| 2022-08 | $5.70 | $2.52 | $3.18 | 107,862,225.0 | +53.26% |
| 2022-07 | $3.18 | $2.38 | $0.80 | 20,012,769.0 | -9.38% |
| 2022-06 | $4.71 | $2.42 | $2.29 | 45,060,996.0 | -35.28% |
| 2022-05 | $7.77 | $3.88 | $3.88 | 20,444,586.0 | -39.04% |
| 2022-04 | $8.54 | $6.85 | $1.69 | 10,319,342.0 | -11.73% |
| 2022-03 | $9.38 | $5.40 | $3.98 | 30,195,602.0 | +10.86% |
| 2022-02 | $8.54 | $5.56 | $2.98 | 13,925,227.0 | +23.31% |
| 2022-01 | $8.15 | $5.87 | $2.28 | 8,663,360.0 | +0.00% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):