Holen Sie sich die Stockscreener-App
17.02
0.06%
0.010
Vital Energy Inc-Aktien (VTLE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $17.28 | $16.92 | $0.36 | 370,499.0 | +0.06% |
| 2025-07-02 | $17.12 | $16.42 | $0.705 | 1,106,858.0 | +2.90% |
| 2025-07-01 | $17.49 | $15.90 | $1.59 | 1,373,046.0 | +2.73% |
| 2025-06-30 | $16.53 | $15.88 | $0.65 | 1,171,783.0 | -2.84% |
| 2025-06-27 | $16.64 | $16.17 | $0.475 | 2,005,574.0 | +0.30% |
| 2025-06-26 | $16.99 | $16.20 | $0.79 | 1,611,691.0 | -1.32% |
| 2025-06-25 | $17.51 | $16.72 | $0.79 | 1,387,243.0 | -4.78% |
| 2025-06-24 | $18.49 | $17.21 | $1.28 | 2,172,711.0 | -6.84% |
| 2025-06-23 | $21.20 | $18.72 | $2.48 | 1,815,118.0 | -9.59% |
| 2025-06-20 | $21.35 | $20.57 | $0.78 | 1,369,467.0 | -1.18% |
| 2025-06-18 | $21.89 | $20.84 | $1.05 | 1,133,432.0 | -1.77% |
| 2025-06-17 | $22.10 | $20.89 | $1.21 | 1,195,913.0 | +1.08% |
| 2025-06-16 | $21.38 | $20.56 | $0.82 | 1,535,001.0 | -0.51% |
| 2025-06-13 | $21.78 | $20.20 | $1.58 | 2,260,902.0 | +6.05% |
| 2025-06-12 | $20.18 | $18.60 | $1.57 | 1,316,282.0 | +4.24% |
| 2025-06-11 | $19.60 | $18.75 | $0.845 | 1,384,343.0 | +4.20% |
| 2025-06-10 | $19.13 | $18.12 | $1.01 | 1,238,532.0 | +3.63% |
| 2025-06-09 | $18.14 | $17.11 | $1.03 | 1,385,674.0 | +4.62% |
| 2025-06-06 | $17.61 | $16.78 | $0.83 | 1,039,561.0 | +3.76% |
| 2025-06-05 | $17.18 | $16.48 | $0.70 | 812,285.0 | -1.79% |
| 2025-06-04 | $17.92 | $16.55 | $1.37 | 1,738,551.0 | -2.50% |
Vital Energy Inc-Aktien (VTLE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vital Energy Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VTLE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vital Energy Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vital Energy Inc-Aktien (VTLE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $17.49 | $15.90 | $1.59 | 3,220,902.0 | +5.78% |
| 2025-06 | $22.10 | $15.04 | $7.06 | 29,696,046.0 | +8.13% |
| 2025-05 | $18.48 | $13.46 | $5.02 | 27,403,867.0 | +4.94% |
| 2025-04 | $21.00 | $12.30 | $8.70 | 33,403,931.0 | -33.18% |
| 2025-03 | $27.46 | $19.85 | $7.61 | 26,076,406.0 | -20.55% |
| 2025-02 | $35.92 | $25.95 | $9.97 | 19,828,600.0 | -16.27% |
| 2025-01 | $36.72 | $31.31 | $5.41 | 15,351,063.0 | +3.17% |
Vital Energy Inc-Aktien (VTLE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.50 | $27.49 | $6.01 | 15,687,545.0 | -9.81% |
| 2024-11 | $33.92 | $25.95 | $7.97 | 15,682,828.0 | +20.39% |
| 2024-10 | $31.93 | $25.85 | $6.08 | 22,611,228.0 | +1.38% |
| 2024-09 | $35.09 | $25.94 | $9.15 | 27,568,952.0 | -25.05% |
| 2024-08 | $43.80 | $35.13 | $8.66 | 24,768,892.0 | -17.70% |
| 2024-07 | $47.80 | $42.34 | $5.46 | 14,425,351.0 | -2.70% |
| 2024-06 | $49.05 | $41.20 | $7.86 | 21,163,104.0 | -8.25% |
| 2024-05 | $54.54 | $47.15 | $7.39 | 18,420,524.0 | -7.86% |
| 2024-04 | $58.30 | $51.50 | $6.80 | 14,313,115.0 | +0.91% |
| 2024-03 | $52.78 | $48.75 | $4.03 | 16,506,074.0 | +4.39% |
| 2024-02 | $50.57 | $40.97 | $9.60 | 14,372,393.0 | +14.83% |
| 2024-01 | $48.04 | $40.40 | $7.64 | 15,560,044.0 | -3.65% |
Vital Energy Inc-Aktien (VTLE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $48.26 | $40.00 | $8.26 | 19,520,557.0 | +1.45% |
| 2023-11 | $53.33 | $43.30 | $10.03 | 15,978,766.0 | -10.39% |
| 2023-10 | $58.00 | $45.55 | $12.45 | 13,750,433.0 | -9.71% |
| 2023-09 | $62.87 | $51.16 | $11.71 | 17,907,835.0 | -8.08% |
| 2023-08 | $61.00 | $50.24 | $10.76 | 12,804,871.0 | +14.23% |
| 2023-07 | $53.41 | $43.16 | $10.25 | 12,952,899.0 | +16.90% |
| 2023-06 | $46.62 | $41.10 | $5.52 | 15,034,974.0 | +8.82% |
| 2023-05 | $47.10 | $40.75 | $6.35 | 11,854,235.0 | -10.83% |
| 2023-04 | $54.30 | $44.19 | $10.11 | 12,584,201.0 | +2.17% |
| 2023-03 | $49.64 | $39.74 | $9.90 | 12,143,063.0 | +0.00% |
0.38%
1.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):