Stockscreener 앱 받기
24.85
0.89%
0.22
Vitesse Energy Inc 주식 (VTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $24.98 | $24.42 | $0.56 | 211,467.0 | +0.89% |
| 2025-08-07 | $26.65 | $24.60 | $2.05 | 383,853.0 | -5.96% |
| 2025-08-06 | $26.92 | $26.00 | $0.92 | 572,757.0 | +1.24% |
| 2025-08-05 | $25.97 | $24.69 | $1.28 | 969,562.0 | +9.94% |
| 2025-08-04 | $23.64 | $23.14 | $0.5049 | 296,738.0 | +1.69% |
| 2025-08-01 | $23.78 | $22.90 | $0.88 | 388,813.0 | -3.30% |
| 2025-07-31 | $24.23 | $23.72 | $0.515 | 213,575.0 | -1.16% |
| 2025-07-30 | $24.69 | $24.06 | $0.6304 | 332,009.0 | -1.55% |
| 2025-07-29 | $24.93 | $24.32 | $0.6074 | 185,755.0 | -1.32% |
| 2025-07-28 | $25.01 | $24.54 | $0.47 | 210,150.0 | +2.64% |
| 2025-07-25 | $24.57 | $24.15 | $0.42 | 232,574.0 | -0.94% |
| 2025-07-24 | $24.58 | $24.14 | $0.4385 | 210,730.0 | +0.53% |
| 2025-07-23 | $24.42 | $24.18 | $0.24 | 122,677.0 | +1.80% |
| 2025-07-22 | $24.22 | $23.42 | $0.80 | 331,302.0 | +1.70% |
| 2025-07-21 | $23.99 | $23.49 | $0.50 | 228,313.0 | -0.63% |
| 2025-07-18 | $23.85 | $23.45 | $0.40 | 239,648.0 | +1.41% |
| 2025-07-17 | $23.53 | $22.80 | $0.73 | 328,629.0 | +1.87% |
| 2025-07-16 | $23.09 | $22.70 | $0.39 | 203,154.0 | +0.26% |
| 2025-07-15 | $23.59 | $22.87 | $0.715 | 263,085.0 | -2.39% |
| 2025-07-14 | $23.74 | $23.30 | $0.4399 | 230,856.0 | -1.26% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $26.92 | $22.90 | $4.02 | 3,034,657.0 | +3.84% |
| 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% |
0.62%
2.75%
자본화:
|
볼륨(24시간):