loading

Velocity Financial Inc (VEL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-04 $19.34 $19.09 $0.25 45,253.0 +1.26%
2024-11-01 $19.23 $19.00 $0.227 41,192.0 -0.83%
2024-10-31 $19.30 $19.13 $0.17 104,368.0 +0.16%
2024-10-30 $19.34 $19.17 $0.17 14,795.0 -0.62%
2024-10-29 $19.33 $19.17 $0.16 19,861.0 +0.16%
2024-10-28 $19.33 $19.24 $0.0889 9,838.0 +0.26%
2024-10-25 $19.26 $19.18 $0.08 11,765.0 -0.31%
2024-10-24 $19.34 $19.20 $0.141 10,751.0 +0.00%
2024-10-23 $19.44 $19.05 $0.3899 57,587.0 -0.62%
2024-10-22 $19.41 $19.31 $0.10 17,532.0 +0.15%
2024-10-21 $19.50 $17.93 $1.57 42,345.0 -1.12%
2024-10-18 $19.74 $19.50 $0.24 13,691.0 -0.56%
2024-10-17 $19.84 $19.65 $0.1903 28,153.0 +0.05%
2024-10-16 $19.72 $19.48 $0.2412 44,783.0 +0.97%
2024-10-15 $19.55 $19.49 $0.06 10,354.0 -0.26%
2024-10-14 $19.69 $19.40 $0.29 33,571.0 +1.03%
2024-10-11 $19.36 $19.24 $0.1151 13,891.0 +0.36%
2024-10-10 $19.30 $19.14 $0.16 18,582.0 -0.57%
2024-10-09 $19.46 $19.31 $0.146 14,190.0 -0.10%
2024-10-08 $19.61 $19.31 $0.2994 26,139.0 -0.82%

Velocity Financial Inc (VEL) 株の年ごとの株価履歴

この詳細な分析では、Velocity Financial 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VEL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、Velocity Financial 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Velocity Financial Inc (VEL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $19.34 $19.00 $0.34 131,698.0 +0.42%
2024-10 $19.84 $17.93 $1.91 642,480.0 -2.04%
2024-09 $20.09 $18.66 $1.42 1,050,971.0 +4.48%
2024-08 $19.25 $16.67 $2.58 1,132,394.0 -0.85%
2024-07 $20.37 $17.76 $2.61 574,750.0 +5.58%
2024-06 $19.90 $17.56 $2.34 436,692.0 -3.08%
2024-05 $18.81 $16.34 $2.47 440,416.0 +7.87%
2024-04 $18.76 $15.69 $3.07 443,307.0 -4.72%
2024-03 $19.08 $15.60 $3.48 409,618.0 +10.09%
2024-02 $17.23 $14.51 $2.72 235,440.0 +3.81%
2024-01 $17.21 $13.78 $3.43 384,539.0 -8.54%

2023年のVelocity Financial Inc (VEL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $17.30 $13.54 $3.76 768,688.0 +15.96%
2023-11 $18.05 $11.20 $6.85 337,003.0 +28.57%
2023-10 $11.92 $10.57 $1.35 343,788.0 +2.21%
2023-09 $12.75 $10.71 $2.04 737,803.0 -8.80%
2023-08 $15.55 $11.76 $3.79 265,468.0 +0.08%
2023-07 $12.76 $10.87 $1.89 264,953.0 +7.37%
2023-06 $13.00 $8.74 $4.26 614,796.0 +28.54%
2023-05 $9.17 $8.42 $0.7549 295,039.0 -1.64%
2023-04 $9.24 $8.11 $1.13 254,710.0 +1.00%
2023-03 $9.80 $7.81 $1.99 947,698.0 -6.33%
2023-02 $10.96 $9.55 $1.40 385,874.0 -4.46%
2023-01 $12.30 $9.35 $2.95 424,724.0 +4.56%

2022年のVelocity Financial Inc (VEL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $10.39 $8.54 $1.85 395,478.0 -5.11%
2022-11 $10.83 $8.15 $2.68 495,056.0 +4.74%
2022-10 $11.77 $9.63 $2.14 300,065.0 -10.42%
2022-09 $13.60 $10.55 $3.05 421,382.0 -5.08%
2022-08 $12.54 $11.15 $1.39 284,388.0 -3.47%
2022-07 $12.39 $10.01 $2.38 253,956.0 +7.64%
2022-06 $11.64 $9.90 $1.74 296,329.0 +0.37%
2022-05 $11.34 $9.11 $2.23 342,598.0 +2.34%
2022-04 $10.93 $9.17 $1.76 223,743.0 -2.19%
2022-03 $12.75 $10.37 $2.38 360,845.0 -14.46%
2022-02 $13.18 $12.17 $1.01 338,970.0 -0.54%
2022-01 $13.82 $11.81 $2.01 386,349.0 -6.13%
mortgage_finance LDI
$2.08
price up icon 0.48%
$14.55
price up icon 3.93%
mortgage_finance GHI
$12.10
price down icon 1.79%
$6.38
price up icon 1.43%
$45.34
price down icon 0.98%
大文字化:     |  ボリューム (24 時間):