Stockscreener 앱 받기
25.10
1.62%
0.40
시간 외 거래:
25.02
-0.08
-0.32%
Vitesse Energy Inc 주식 (VTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $25.30 | $24.72 | $0.5799 | 141,717.0 | +1.62% |
| 2024-11-01 | $25.14 | $24.63 | $0.51 | 100,738.0 | -0.68% |
| 2024-10-31 | $25.46 | $24.83 | $0.6294 | 152,558.0 | -1.00% |
| 2024-10-30 | $25.22 | $25.00 | $0.22 | 108,052.0 | +0.72% |
| 2024-10-29 | $24.96 | $24.52 | $0.44 | 109,046.0 | +0.93% |
| 2024-10-28 | $24.82 | $24.42 | $0.3999 | 124,946.0 | -1.51% |
| 2024-10-25 | $25.34 | $24.86 | $0.48 | 94,418.0 | +0.28% |
| 2024-10-24 | $25.04 | $24.63 | $0.41 | 87,095.0 | +0.64% |
| 2024-10-23 | $24.91 | $24.58 | $0.326 | 117,714.0 | -0.20% |
| 2024-10-22 | $25.21 | $24.86 | $0.35 | 80,029.0 | +0.04% |
| 2024-10-21 | $25.21 | $24.69 | $0.5197 | 179,025.0 | -0.40% |
| 2024-10-18 | $25.29 | $24.80 | $0.4897 | 126,752.0 | -1.42% |
| 2024-10-17 | $25.40 | $24.93 | $0.47 | 160,540.0 | +0.88% |
| 2024-10-16 | $25.36 | $24.89 | $0.47 | 125,210.0 | +1.05% |
| 2024-10-15 | $25.13 | $24.56 | $0.57 | 130,420.0 | -1.74% |
| 2024-10-14 | $25.56 | $25.16 | $0.40 | 158,010.0 | -1.44% |
| 2024-10-11 | $26.05 | $25.59 | $0.46 | 176,751.0 | +0.00% |
| 2024-10-10 | $25.79 | $25.38 | $0.41 | 156,123.0 | +0.86% |
| 2024-10-09 | $25.56 | $25.30 | $0.265 | 111,905.0 | -0.43% |
| 2024-10-08 | $25.66 | $25.28 | $0.38 | 108,647.0 | -1.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.30 | $24.63 | $0.67 | 384,172.0 | +0.92% |
| 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% |
2.61%
자본화:
|
볼륨(24시간):