18.73
price up icon4.64%   0.83
after-market Handel nachbörslich: 18.49 -0.24 -1.28%
loading

Vital Energy Inc-Aktien (VTLE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $19.04 $17.71 $1.33 1,462,908.0 +4.64%
2025-07-23 $17.94 $17.65 $0.29 731,756.0 +6.48%
2025-07-22 $17.11 $16.58 $0.535 837,347.0 +1.14%
2025-07-21 $17.17 $16.56 $0.61 622,057.0 -1.13%
2025-07-18 $17.62 $16.72 $0.90 1,263,688.0 -0.53%
2025-07-17 $17.05 $15.89 $1.16 1,001,063.0 +4.90%
2025-07-16 $16.96 $15.85 $1.11 1,347,172.0 -3.94%
2025-07-15 $18.00 $16.75 $1.25 1,378,951.0 -6.21%
2025-07-14 $18.93 $17.73 $1.20 1,198,574.0 -5.50%
2025-07-11 $19.11 $18.30 $0.81 925,319.0 +3.44%
2025-07-10 $18.61 $17.53 $1.08 990,578.0 -0.22%
2025-07-09 $18.78 $18.05 $0.7345 1,348,770.0 -2.86%
2025-07-08 $19.05 $16.69 $2.36 1,851,970.0 +12.66%
2025-07-07 $17.22 $16.22 $1.00 891,094.0 -1.59%
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%

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 $19.11 $15.85 $3.26 20,164,558.0 +16.41%
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%
oil_gas_ep DVN
$33.30
price up icon 0.18%
oil_gas_ep TPL
$969.44
price up icon 4.10%
oil_gas_ep EXE
$99.60
price up icon 0.91%
oil_gas_ep WDS
$16.79
price down icon 0.06%
oil_gas_ep EQT
$54.03
price up icon 3.98%
$145.30
price up icon 1.12%
Kapitalisierung:     |  Volumen (24h):