19,305$
-2,70%
Echtzeit-Aktienkurs Vitesse Energy Inc
Bid:
Ask:
Aktienkurse zur Vitesse Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,97 | 20,11 | 19,19 | 19,31 | -2,67% | 591,00 |
| 26.02.2026 | 21,00 | 21,00 | 19,41 | 19,84 | -10,31% | 1.135.375,00 |
| 25.02.2026 | 22,79 | 22,81 | 22,00 | 22,12 | -2,47% | 413.348,00 |
| 24.02.2026 | 22,38 | 22,68 | 22,11 | 22,68 | 1,48% | 295.523,00 |
| 23.02.2026 | 22,65 | 22,91 | 22,14 | 22,35 | -1,76% | 323.989,00 |
| 20.02.2026 | 22,68 | 22,90 | 22,45 | 22,75 | 0,84% | 286.740,00 |
| 19.02.2026 | 22,35 | 22,82 | 22,24 | 22,56 | 1,94% | 339.250,00 |
| 18.02.2026 | 21,79 | 22,19 | 21,79 | 22,13 | 2,50% | 413.303,00 |
| 17.02.2026 | 21,91 | 22,10 | 21,22 | 21,59 | -1,46% | 237.317,00 |
| 13.02.2026 | 21,59 | 21,99 | 21,43 | 21,91 | 1,86% | 232.381,00 |
| 12.02.2026 | 22,07 | 22,07 | 21,05 | 21,51 | -2,80% | 360.560,00 |
| 11.02.2026 | 21,93 | 22,26 | 21,89 | 22,13 | 2,31% | 322.812,00 |
| 10.02.2026 | 21,72 | 21,82 | 21,43 | 21,63 | -1,05% | 328.774,00 |
| 09.02.2026 | 21,46 | 21,93 | 21,30 | 21,86 | 1,39% | 215.706,00 |
| 06.02.2026 | 21,14 | 21,65 | 21,02 | 21,56 | 3,60% | 280.053,00 |
| 05.02.2026 | 21,25 | 21,25 | 20,53 | 20,81 | -2,71% | 304.307,00 |
| 04.02.2026 | 21,11 | 21,42 | 20,87 | 21,39 | 2,00% | 345.114,00 |
| 03.02.2026 | 20,37 | 21,08 | 20,28 | 20,97 | 2,44% | 477.389,00 |
| 02.02.2026 | 20,27 | 20,90 | 20,27 | 20,47 | -2,34% | 656.586,00 |
| 30.01.2026 | 20,54 | 20,97 | 20,51 | 20,96 | 1,21% | 339.396,00 |
| 29.01.2026 | 20,77 | 21,09 | 20,47 | 20,71 | 1,97% | 335.842,00 |
| 28.01.2026 | 20,56 | 20,65 | 20,18 | 20,31 | -0,49% | 276.613,00 |
| 27.01.2026 | 19,84 | 20,43 | 19,83 | 20,41 | 2,98% | 474.708,00 |
| 26.01.2026 | 19,77 | 19,87 | 19,38 | 19,82 | 1,48% | 272.864,00 |
| 23.01.2026 | 19,78 | 20,09 | 19,43 | 19,53 | -0,51% | 349.613,00 |
| 22.01.2026 | 19,42 | 19,63 | 19,34 | 19,63 | 0,10% | 620.073,00 |
| 21.01.2026 | 19,70 | 19,95 | 19,52 | 19,61 | 1,08% | 527.199,00 |
| 20.01.2026 | 19,20 | 19,52 | 18,91 | 19,40 | 1,04% | 501.652,00 |
| 16.01.2026 | 19,66 | 19,70 | 19,20 | 19,20 | -2,83% | 403.692,00 |
| 15.01.2026 | 19,62 | 20,06 | 19,59 | 19,76 | -1,45% | 424.942,00 |
| 14.01.2026 | 19,80 | 20,31 | 19,80 | 20,05 | 1,67% | 531.429,00 |
| 13.01.2026 | 19,69 | 20,08 | 19,63 | 19,72 | 1,18% | 423.679,00 |
| 12.01.2026 | 19,62 | 19,66 | 19,35 | 19,49 | -0,41% | 218.602,00 |
| 09.01.2026 | 19,74 | 19,87 | 19,32 | 19,57 | -0,81% | 334.738,00 |
| 08.01.2026 | 18,96 | 19,99 | 18,96 | 19,73 | 4,12% | 272.476,00 |
| 07.01.2026 | 19,30 | 19,31 | 18,85 | 18,95 | -1,97% | 440.908,00 |
| 06.01.2026 | 19,42 | 19,49 | 19,17 | 19,33 | -0,77% | 400.925,00 |
| 05.01.2026 | 20,18 | 20,18 | 19,19 | 19,48 | -2,16% | 446.481,00 |