23.20
price up icon2.75%   0.62
pre-market  시장 영업 전:  23.20  
loading

Vitesse Energy Inc 주식 (VTS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $23.32 $22.56 $0.76 323,932.0 +2.75%
2025-07-01 $22.84 $21.84 $1.00 494,072.0 +2.22%
2025-06-30 $22.54 $21.99 $0.545 386,297.0 -1.78%
2025-06-27 $23.11 $22.43 $0.6816 1,527,459.0 -1.66%
2025-06-26 $22.93 $22.42 $0.509 217,453.0 +2.19%
2025-06-25 $22.82 $22.38 $0.44 358,909.0 -1.32%
2025-06-24 $22.82 $22.29 $0.53 408,068.0 +0.84%
2025-06-23 $23.60 $22.39 $1.21 458,943.0 -3.10%
2025-06-20 $23.55 $23.13 $0.42 654,937.0 -0.73%
2025-06-18 $23.84 $23.35 $0.485 385,649.0 -0.81%
2025-06-17 $24.23 $23.54 $0.688 414,339.0 -0.55%
2025-06-16 $23.97 $23.35 $0.622 491,372.0 -2.87%
2025-06-13 $24.74 $23.87 $0.8654 530,132.0 -0.12%
2025-06-12 $24.48 $23.90 $0.58 307,521.0 +0.00%
2025-06-11 $24.63 $23.81 $0.8169 360,075.0 +3.08%
2025-06-10 $23.95 $23.41 $0.545 577,895.0 +1.98%
2025-06-09 $23.43 $22.61 $0.82 325,814.0 +3.01%
2025-06-06 $22.97 $22.18 $0.79 408,893.0 +1.94%
2025-06-05 $22.37 $22.00 $0.37 295,730.0 +0.45%
2025-06-04 $22.52 $21.84 $0.68 498,679.0 +1.57%
2025-06-03 $22.13 $21.32 $0.8114 382,056.0 +0.93%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $23.32 $21.84 $1.48 1,141,936.0 +5.02%
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

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

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%
oil_gas_ep TPL
$1,071.95
price up icon 0.31%
oil_gas_ep EXE
$110.34
price down icon 0.76%
oil_gas_ep WDS
$15.83
price up icon 1.67%
oil_gas_ep EQT
$56.14
price up icon 0.75%
$141.97
price up icon 1.26%
oil_gas_ep OXY
$43.93
price up icon 2.50%
자본화:     |  볼륨(24시간):