Stockscreener 앱 받기
18.04
3.22%
-0.60
시간 외 거래:
18.44
0.40
+2.22%
Vitesse Energy Inc 주식 (VTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $18.46 | $18.02 | $0.44 | 413,791.0 | -3.22% |
| 2026-04-13 | $18.71 | $18.25 | $0.4597 | 311,537.0 | +1.64% |
| 2026-04-10 | $18.35 | $17.74 | $0.61 | 509,424.0 | +2.75% |
| 2026-04-09 | $18.28 | $17.74 | $0.54 | 646,887.0 | -0.89% |
| 2026-04-08 | $18.25 | $17.22 | $1.04 | 1,296,358.0 | -4.10% |
| 2026-04-07 | $18.84 | $18.38 | $0.465 | 815,948.0 | +3.24% |
| 2026-04-06 | $18.48 | $17.77 | $0.715 | 592,356.0 | +0.55% |
| 2026-04-02 | $18.47 | $17.78 | $0.69 | 1,383,968.0 | +2.78% |
| 2026-04-01 | $18.20 | $17.56 | $0.64 | 540,744.0 | -3.08% |
| 2026-03-31 | $18.87 | $18.15 | $0.7225 | 703,178.0 | -1.57% |
| 2026-03-30 | $18.99 | $18.18 | $0.81 | 788,300.0 | -0.32% |
| 2026-03-27 | $18.73 | $17.47 | $1.27 | 1,330,098.0 | -4.73% |
| 2026-03-26 | $19.65 | $19.00 | $0.65 | 614,830.0 | +3.63% |
| 2026-03-25 | $18.94 | $18.50 | $0.44 | 318,319.0 | -1.32% |
| 2026-03-24 | $19.37 | $18.91 | $0.455 | 471,610.0 | +0.74% |
| 2026-03-23 | $19.67 | $18.58 | $1.09 | 867,186.0 | -5.18% |
| 2026-03-20 | $20.00 | $19.50 | $0.50 | 1,097,730.0 | +1.95% |
| 2026-03-19 | $19.76 | $19.14 | $0.6243 | 313,907.0 | +1.99% |
| 2026-03-18 | $19.40 | $19.01 | $0.39 | 250,436.0 | -0.42% |
| 2026-03-17 | $19.63 | $19.21 | $0.42 | 421,005.0 | -0.57% |
Vitesse Energy Inc 주식 (VTS) 연도별 가격 이력
이 심층 분석에서는 Vitesse Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vitesse Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vitesse Energy Inc 주식 (VTS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $18.84 | $17.22 | $1.62 | 6,924,804.0 | -0.66% |
| 2026-03 | $20.10 | $17.44 | $2.66 | 13,070,172.0 | -5.96% |
| 2026-02 | $22.91 | $19.19 | $3.72 | 7,892,418.0 | -7.87% |
| 2026-01 | $21.09 | $18.84 | $2.25 | 7,994,499.0 | +8.83% |
Vitesse Energy Inc 주식 (VTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.36 | $18.86 | $3.50 | 9,317,282.0 | -8.70% |
| 2025-11 | $21.88 | $19.77 | $2.11 | 6,990,343.0 | -2.71% |
| 2025-10 | $23.80 | $21.34 | $2.46 | 6,917,988.0 | -6.37% |
| 2025-09 | $26.75 | $22.72 | $4.03 | 8,057,545.0 | -12.70% |
| 2025-08 | $27.15 | $22.90 | $4.25 | 7,333,914.0 | +11.20% |
| 2025-07 | $25.01 | $21.84 | $3.17 | 5,482,864.0 | +8.33% |
| 2025-06 | $24.74 | $21.07 | $3.67 | 9,306,183.0 | +5.54% |
| 2025-05 | $22.88 | $19.67 | $3.21 | 6,534,475.0 | +2.35% |
| 2025-04 | $25.18 | $18.90 | $6.28 | 7,622,362.0 | -16.84% |
| 2025-03 | $25.98 | $22.70 | $3.28 | 7,140,987.0 | -4.36% |
| 2025-02 | $27.17 | $25.30 | $1.87 | 2,903,596.0 | -0.66% |
| 2025-01 | $27.49 | $25.08 | $2.41 | 3,552,306.0 | +3.52% |
Vitesse Energy Inc 주식 (VTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.35 | $23.76 | $4.59 | 3,768,056.0 | -11.04% |
| 2024-11 | $28.41 | $24.63 | $3.78 | 2,997,982.0 | +12.91% |
| 2024-10 | $26.14 | $23.71 | $2.43 | 3,312,087.0 | +3.54% |
| 2024-09 | $25.57 | $23.18 | $2.39 | 4,064,411.0 | -7.12% |
| 2024-08 | $26.07 | $22.16 | $3.91 | 4,023,786.0 | -0.39% |
| 2024-07 | $26.68 | $23.61 | $3.07 | 3,271,798.0 | +9.54% |
| 2024-06 | $25.58 | $22.98 | $2.60 | 3,321,686.0 | -7.13% |
| 2024-05 | $25.68 | $21.83 | $3.85 | 4,043,227.0 | +15.01% |
| 2024-04 | $24.13 | $22.15 | $1.98 | 3,943,266.0 | -6.49% |
| 2024-03 | $24.19 | $22.57 | $1.62 | 4,244,823.0 | +4.40% |
| 2024-02 | $23.09 | $19.63 | $3.46 | 5,605,299.0 | +8.19% |
| 2024-01 | $22.34 | $19.97 | $2.37 | 4,441,231.0 | -4.02% |
4.06%
자본화:
|
볼륨(24시간):