Stockscreener 앱 받기
17.78
2.13%
0.37
시간 외 거래:
17.85
0.07
+0.39%
Vitesse Energy Inc 주식 (VTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $17.84 | $17.19 | $0.65 | 584,786.0 | +2.13% |
| 2026-09-03 | $17.70 | $17.31 | $0.39 | 373,927.0 | -1.19% |
| 2026-09-02 | $17.72 | $17.52 | $0.20 | 642,414.0 | -0.11% |
| 2026-09-01 | $17.70 | $17.42 | $0.28 | 522,223.0 | +0.86% |
| 2026-08-31 | $17.58 | $17.23 | $0.35 | 479,922.0 | +1.75% |
| 2026-08-28 | $17.33 | $17.00 | $0.33 | 344,054.0 | -0.12% |
| 2026-08-27 | $17.24 | $16.77 | $0.4683 | 367,814.0 | +1.65% |
| 2026-08-26 | $17.11 | $16.69 | $0.425 | 369,653.0 | -0.35% |
| 2026-08-25 | $17.03 | $16.69 | $0.34 | 339,206.0 | -0.35% |
| 2026-08-24 | $17.23 | $16.89 | $0.3399 | 364,211.0 | -0.35% |
| 2026-08-21 | $17.36 | $16.97 | $0.39 | 382,415.0 | -0.29% |
| 2026-08-20 | $17.44 | $16.95 | $0.49 | 579,180.0 | +2.02% |
| 2026-08-19 | $16.93 | $16.54 | $0.39 | 364,274.0 | +2.25% |
| 2026-08-18 | $16.88 | $16.41 | $0.47 | 383,385.0 | -1.08% |
| 2026-08-17 | $16.66 | $16.18 | $0.48 | 461,041.0 | +2.53% |
| 2026-08-14 | $16.40 | $16.15 | $0.25 | 560,311.0 | +0.12% |
| 2026-08-13 | $16.23 | $15.85 | $0.38 | 368,281.0 | -0.43% |
| 2026-08-12 | $16.40 | $16.09 | $0.31 | 450,091.0 | -0.79% |
| 2026-08-11 | $16.42 | $16.00 | $0.42 | 685,560.0 | +1.55% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $17.84 | $17.19 | $0.65 | 2,708,136.0 | +1.66% |
| 2026-08 | $17.58 | $15.05 | $2.53 | 10,093,885.0 | +12.26% |
| 2026-07 | $16.54 | $15.00 | $1.54 | 9,620,555.0 | -1.20% |
| 2026-06 | $18.49 | $15.42 | $3.07 | 13,896,140.0 | -8.74% |
| 2026-05 | $19.30 | $16.91 | $2.39 | 9,412,184.0 | -7.89% |
| 2026-04 | $19.15 | $17.22 | $1.93 | 11,839,572.0 | +3.30% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):