Stockscreener 앱 받기
25.54
1.84%
-0.48
시간 외 거래:
26.00
0.46
+1.80%
Vitesse Energy Inc 주식 (VTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $25.86 | $25.33 | $0.5305 | 328,721.0 | -1.84% |
| 2025-09-04 | $26.27 | $25.53 | $0.74 | 364,790.0 | +0.35% |
| 2025-09-03 | $26.39 | $25.80 | $0.585 | 494,765.0 | -1.26% |
| 2025-09-02 | $26.75 | $26.19 | $0.56 | 354,274.0 | -1.32% |
| 2025-08-29 | $26.94 | $26.52 | $0.4157 | 661,516.0 | -0.19% |
| 2025-08-28 | $26.99 | $26.65 | $0.34 | 283,962.0 | -0.60% |
| 2025-08-27 | $27.15 | $26.35 | $0.80 | 387,444.0 | +1.28% |
| 2025-08-26 | $26.62 | $26.33 | $0.29 | 355,505.0 | -0.04% |
| 2025-08-25 | $26.60 | $26.07 | $0.53 | 220,959.0 | +1.15% |
| 2025-08-22 | $26.29 | $25.32 | $0.965 | 289,288.0 | +3.85% |
| 2025-08-21 | $25.32 | $24.79 | $0.535 | 271,718.0 | +1.20% |
| 2025-08-20 | $25.00 | $24.63 | $0.37 | 260,876.0 | +0.97% |
| 2025-08-19 | $25.14 | $24.66 | $0.485 | 285,455.0 | -1.67% |
| 2025-08-18 | $25.67 | $25.08 | $0.59 | 227,192.0 | -0.79% |
| 2025-08-15 | $25.69 | $25.20 | $0.49 | 339,328.0 | -1.40% |
| 2025-08-14 | $25.78 | $25.25 | $0.53 | 227,446.0 | +0.12% |
| 2025-08-13 | $25.77 | $25.22 | $0.545 | 251,528.0 | +0.95% |
| 2025-08-12 | $25.45 | $24.86 | $0.5883 | 223,055.0 | +2.17% |
| 2025-08-11 | $25.18 | $24.59 | $0.585 | 225,452.0 | +0.00% |
| 2025-08-08 | $24.98 | $24.42 | $0.56 | 211,467.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $26.75 | $25.33 | $1.42 | 1,871,271.0 | -4.02% |
| 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% |
4.28%
자본화:
|
볼륨(24시간):