Stockscreener 앱 받기
13.77
6.90%
-1.0211
Vital Energy Inc 주식 (VTLE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $14.30 | $13.65 | $0.655 | 913,674.0 | -6.90% |
| 2025-05-02 | $15.01 | $14.31 | $0.695 | 1,083,471.0 | +1.30% |
| 2025-05-01 | $15.04 | $14.09 | $0.95 | 1,292,148.0 | +2.96% |
| 2025-04-30 | $15.41 | $14.16 | $1.25 | 1,160,249.0 | -9.16% |
| 2025-04-29 | $16.00 | $15.46 | $0.54 | 791,954.0 | -3.22% |
| 2025-04-28 | $16.34 | $15.71 | $0.625 | 919,958.0 | +1.96% |
| 2025-04-25 | $15.94 | $15.10 | $0.8376 | 728,543.0 | +3.13% |
| 2025-04-24 | $15.66 | $15.12 | $0.545 | 713,479.0 | +0.46% |
| 2025-04-23 | $16.30 | $15.18 | $1.12 | 1,363,240.0 | -1.74% |
| 2025-04-22 | $15.85 | $14.87 | $0.985 | 1,631,185.0 | +5.86% |
| 2025-04-21 | $14.92 | $14.29 | $0.625 | 1,199,571.0 | -3.67% |
| 2025-04-17 | $15.25 | $14.28 | $0.972 | 1,428,245.0 | +6.80% |
| 2025-04-16 | $14.63 | $13.64 | $0.99 | 941,820.0 | +5.78% |
| 2025-04-15 | $14.21 | $13.40 | $0.81 | 823,044.0 | -2.46% |
| 2025-04-14 | $14.49 | $13.38 | $1.12 | 1,134,355.0 | +1.02% |
| 2025-04-11 | $13.78 | $12.63 | $1.14 | 1,749,758.0 | +2.62% |
| 2025-04-10 | $14.86 | $12.80 | $2.05 | 1,790,779.0 | -14.92% |
| 2025-04-09 | $16.01 | $12.30 | $3.71 | 3,601,689.0 | +20.62% |
| 2025-04-08 | $14.83 | $12.66 | $2.17 | 2,124,991.0 | -8.06% |
| 2025-04-07 | $15.45 | $12.64 | $2.81 | 2,848,909.0 | +1.36% |
Vital Energy Inc 주식 (VTLE) 연도별 가격 이력
이 심층 분석에서는 Vital Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTLE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vital Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vital Energy Inc 주식 (VTLE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $15.04 | $13.65 | $1.39 | 3,289,293.0 | -2.89% |
| 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 주식 (VTLE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (VTLE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.54%
2.93%
자본화:
|
볼륨(24시간):