24.28
price down icon0.94%   -0.23
after-market 시간 외 거래: 24.30 0.02 +0.08%
loading

Vitesse Energy Inc 주식 (VTS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $24.57 $24.15 $0.42 232,574.0 -0.94%
2025-07-24 $24.58 $24.14 $0.4385 210,730.0 +0.53%
2025-07-23 $24.42 $24.18 $0.24 122,677.0 +1.80%
2025-07-22 $24.22 $23.42 $0.80 331,302.0 +1.70%
2025-07-21 $23.99 $23.49 $0.50 228,313.0 -0.63%
2025-07-18 $23.85 $23.45 $0.40 239,648.0 +1.41%
2025-07-17 $23.53 $22.80 $0.73 328,629.0 +1.87%
2025-07-16 $23.09 $22.70 $0.39 203,154.0 +0.26%
2025-07-15 $23.59 $22.87 $0.715 263,085.0 -2.39%
2025-07-14 $23.74 $23.30 $0.4399 230,856.0 -1.26%
2025-07-11 $23.83 $23.31 $0.5187 186,345.0 +0.81%
2025-07-10 $23.70 $23.05 $0.645 217,137.0 +0.99%
2025-07-09 $23.73 $23.18 $0.5513 247,492.0 -1.23%
2025-07-08 $24.00 $22.78 $1.22 297,518.0 +3.51%
2025-07-07 $23.25 $22.60 $0.65 237,086.0 -1.43%
2025-07-03 $23.36 $23.07 $0.295 146,825.0 -0.26%
2025-07-02 $23.32 $22.56 $0.76 323,932.0 +2.75%
2025-07-01 $22.84 $21.84 $1.00 494,072.0 +2.22%
2025-06-30 $22.54 $21.99 $0.545 386,297.0 -1.78%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $24.58 $21.84 $2.74 4,773,949.0 +9.91%
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

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%

Vitesse Energy Inc 주식 (VTS) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $24.08 $21.87 $2.21 5,764,261.0 -7.36%
2023-11 $24.78 $21.70 $3.08 4,582,264.0 -0.25%
2023-10 $25.43 $20.67 $4.76 4,977,478.0 +3.49%
2023-09 $25.26 $21.75 $3.51 5,568,235.0 -1.51%
2023-08 $25.24 $22.28 $2.96 5,958,691.0 -7.74%
2023-07 $25.45 $21.10 $4.35 5,827,435.0 +12.46%
2023-06 $27.39 $20.97 $6.42 16,607,572.0 -2.99%
2023-05 $24.50 $16.83 $7.67 8,163,082.0 +25.49%
2023-04 $20.89 $17.25 $3.64 5,491,019.0 -3.31%
2023-03 $19.65 $15.91 $3.74 7,829,988.0 +0.00%
oil_gas_ep DVN
$32.94
price down icon 1.08%
oil_gas_ep TPL
$979.29
price up icon 1.02%
oil_gas_ep EXE
$98.17
price down icon 1.44%
oil_gas_ep EQT
$52.19
price down icon 3.41%
oil_gas_ep WDS
$17.14
price up icon 2.08%
$144.61
price down icon 0.47%
자본화:     |  볼륨(24시간):