0.80
price down icon4.64%   -0.0389
 
loading

Vivakor Inc (VIVK) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-02 $0.85 $0.80 $0.05 24,286.0 -4.64%
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 (VIVK) 株の年ごとの株価履歴

この詳細な分析では、Vivakor 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VIVK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、Vivakor 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。

2025年のVivakor Inc (VIVK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $0.8599 $0.72 $0.1399 70,279.0 +6.67%
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%

2024年のVivakor Inc (VIVK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のVivakor Inc (VIVK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
oil_gas_integrated IMO
$73.53
price up icon 0.88%
oil_gas_integrated E
$31.14
price down icon 0.22%
oil_gas_integrated SU
$39.13
price up icon 0.20%
$26.77
price down icon 0.56%
oil_gas_integrated BP
$33.81
price up icon 0.00%
oil_gas_integrated PBR
$14.39
price down icon 0.48%
大文字化:     |  ボリューム (24 時間):