Stockscreener 앱 받기
21.71
0.14%
0.03
시간 외 거래:
21.71
Vitesse Energy Inc 주식 (VTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $21.91 | $21.61 | $0.30 | 559,665.0 | +0.14% |
| 2025-12-11 | $22.14 | $21.54 | $0.595 | 496,322.0 | -2.25% |
| 2025-12-10 | $22.36 | $21.79 | $0.57 | 740,904.0 | +0.59% |
| 2025-12-09 | $22.15 | $21.61 | $0.535 | 298,953.0 | +1.99% |
| 2025-12-08 | $21.76 | $21.36 | $0.395 | 253,962.0 | +0.42% |
| 2025-12-05 | $22.12 | $21.52 | $0.60 | 353,456.0 | -0.92% |
| 2025-12-04 | $21.94 | $21.68 | $0.26 | 250,357.0 | -0.46% |
| 2025-12-03 | $22.05 | $21.28 | $0.7749 | 419,887.0 | +2.83% |
| 2025-12-02 | $21.48 | $21.02 | $0.46 | 328,622.0 | -1.12% |
| 2025-12-01 | $21.62 | $21.14 | $0.48 | 330,602.0 | +1.47% |
| 2025-11-28 | $21.20 | $20.78 | $0.42 | 132,833.0 | +0.86% |
| 2025-11-26 | $21.13 | $20.73 | $0.40 | 180,849.0 | +0.62% |
| 2025-11-25 | $20.91 | $20.55 | $0.36 | 251,428.0 | -0.52% |
| 2025-11-24 | $21.02 | $20.35 | $0.675 | 215,743.0 | +1.21% |
| 2025-11-21 | $20.91 | $20.24 | $0.672 | 460,586.0 | +0.73% |
| 2025-11-20 | $21.43 | $20.54 | $0.89 | 350,348.0 | -2.61% |
| 2025-11-19 | $21.25 | $20.70 | $0.545 | 307,772.0 | -0.52% |
| 2025-11-18 | $21.23 | $20.52 | $0.71 | 253,338.0 | +2.41% |
| 2025-11-17 | $21.43 | $20.68 | $0.75 | 285,241.0 | -1.94% |
| 2025-11-14 | $21.20 | $20.72 | $0.48 | 225,993.0 | +0.62% |
| 2025-11-13 | $21.20 | $20.75 | $0.45 | 371,039.0 | +0.33% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.36 | $21.02 | $1.34 | 4,592,395.0 | +2.60% |
| 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% |
Vitesse Energy Inc 주식 (VTS) 가격 이력 2023
| 월 | 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% |
0.83%
자본화:
|
볼륨(24시간):