Stockscreener 앱 받기
21.75
0.83%
0.18
Vitesse Energy Inc 주식 (VTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $21.98 | $21.50 | $0.48 | 357,433.0 | +0.83% |
| 2025-10-30 | $21.80 | $21.44 | $0.3632 | 216,792.0 | -0.19% |
| 2025-10-29 | $21.95 | $21.44 | $0.515 | 361,613.0 | +0.37% |
| 2025-10-28 | $22.07 | $21.52 | $0.5454 | 297,615.0 | -2.71% |
| 2025-10-27 | $22.27 | $22.02 | $0.25 | 301,917.0 | +0.91% |
| 2025-10-24 | $22.09 | $21.86 | $0.24 | 250,872.0 | +0.14% |
| 2025-10-23 | $22.19 | $21.88 | $0.3051 | 244,696.0 | +1.67% |
| 2025-10-22 | $21.75 | $21.34 | $0.405 | 286,448.0 | -0.28% |
| 2025-10-21 | $22.05 | $21.57 | $0.48 | 475,613.0 | -1.73% |
| 2025-10-20 | $22.46 | $21.90 | $0.56 | 341,035.0 | -0.63% |
| 2025-10-17 | $22.40 | $21.96 | $0.44 | 372,935.0 | -0.14% |
| 2025-10-16 | $22.78 | $21.96 | $0.8191 | 282,546.0 | -1.99% |
| 2025-10-15 | $22.80 | $22.41 | $0.395 | 318,489.0 | +1.16% |
| 2025-10-14 | $22.72 | $22.26 | $0.4632 | 238,331.0 | -2.06% |
| 2025-10-13 | $22.96 | $22.20 | $0.76 | 327,335.0 | +3.26% |
| 2025-10-10 | $22.84 | $22.04 | $0.80 | 395,421.0 | -3.07% |
| 2025-10-09 | $23.49 | $22.72 | $0.77 | 297,232.0 | -2.15% |
| 2025-10-08 | $23.41 | $23.00 | $0.41 | 203,929.0 | +0.17% |
| 2025-10-07 | $23.54 | $23.09 | $0.445 | 270,157.0 | -1.06% |
| 2025-10-06 | $23.80 | $23.39 | $0.41 | 224,308.0 | +0.34% |
| 2025-10-03 | $23.54 | $23.01 | $0.53 | 189,226.0 | +1.78% |
| 2025-10-02 | $23.35 | $22.96 | $0.39 | 266,017.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $23.80 | $21.34 | $2.46 | 7,275,421.0 | -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% |
1.50%
자본화:
|
볼륨(24시간):