Stockscreener 앱 받기
5.35
0.19%
-0.01
시간 외 거래:
5.36
0.01
+0.19%
Vacasa Inc 주식 (VCSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-10 | $5.41 | $5.34 | $0.07 | 531,481.0 | -0.19% |
| 2025-04-09 | $5.54 | $5.34 | $0.195 | 561,626.0 | -0.56% |
| 2025-04-08 | $5.52 | $5.36 | $0.16 | 163,374.0 | -1.82% |
| 2025-04-07 | $5.67 | $5.35 | $0.32 | 483,957.0 | +0.92% |
| 2025-04-04 | $5.46 | $5.34 | $0.125 | 300,314.0 | +0.74% |
| 2025-04-03 | $5.45 | $5.33 | $0.12 | 150,047.0 | -0.74% |
| 2025-04-02 | $5.47 | $5.35 | $0.12 | 137,342.0 | +0.93% |
| 2025-04-01 | $5.46 | $5.34 | $0.115 | 223,254.0 | +0.19% |
| 2025-03-31 | $5.43 | $5.35 | $0.08 | 101,071.0 | +0.00% |
| 2025-03-28 | $5.43 | $5.34 | $0.0908 | 86,902.0 | -0.55% |
| 2025-03-27 | $5.43 | $5.37 | $0.06 | 64,941.0 | +0.19% |
| 2025-03-26 | $5.41 | $5.35 | $0.06 | 69,394.0 | +0.56% |
| 2025-03-25 | $5.41 | $5.36 | $0.05 | 63,894.0 | -1.01% |
| 2025-03-24 | $5.61 | $5.41 | $0.205 | 224,100.0 | -1.18% |
| 2025-03-21 | $5.52 | $5.35 | $0.17 | 143,772.0 | +1.67% |
| 2025-03-20 | $5.58 | $5.39 | $0.19 | 80,281.0 | -2.00% |
| 2025-03-19 | $5.57 | $5.45 | $0.12 | 115,921.0 | -0.18% |
| 2025-03-18 | $5.54 | $5.37 | $0.165 | 252,566.0 | +2.79% |
| 2025-03-17 | $5.65 | $5.24 | $0.41 | 457,242.0 | +2.68% |
| 2025-03-14 | $5.26 | $5.11 | $0.15 | 229,711.0 | +2.55% |
| 2025-03-13 | $5.18 | $5.09 | $0.0901 | 271,987.0 | -1.35% |
| 2025-03-12 | $5.22 | $5.08 | $0.14 | 201,506.0 | +1.77% |
Vacasa Inc 주식 (VCSA) 연도별 가격 이력
이 심층 분석에서는 Vacasa Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VCSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vacasa Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vacasa Inc 주식 (VCSA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $5.67 | $5.33 | $0.34 | 3,082,876.0 | -0.56% |
| 2025-03 | $5.65 | $5.04 | $0.61 | 3,355,681.0 | +5.08% |
| 2025-02 | $5.40 | $4.99 | $0.41 | 3,920,210.0 | +1.99% |
| 2025-01 | $5.17 | $4.71 | $0.455 | 5,169,945.0 | +2.45% |
Vacasa Inc 주식 (VCSA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.10 | $3.27 | $1.83 | 2,443,281.0 | +24.36% |
| 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% |
Vacasa Inc 주식 (VCSA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
9.24%
자본화:
|
볼륨(24시간):