17,800$
0,85%
Echtzeit-Aktienkurs Vitesse Energy Inc
Bid:
Ask:
Aktienkurse zur Vitesse Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 17,58 | 17,92 | 17,58 | 17,81 | 0,91% | 320.042,00 |
| 03.06.2026 | 18,18 | 18,25 | 17,59 | 17,65 | -3,23% | 401.850,00 |
| 02.06.2026 | 18,25 | 18,49 | 18,05 | 18,24 | 2,88% | 894.081,00 |
| 01.06.2026 | 17,44 | 17,93 | 17,37 | 17,73 | 2,60% | 504.942,00 |
| 29.05.2026 | 17,14 | 17,29 | 17,01 | 17,28 | -0,17% | 352.319,00 |
| 28.05.2026 | 17,14 | 17,33 | 16,95 | 17,31 | 1,88% | 419.890,00 |
| 27.05.2026 | 17,06 | 17,41 | 16,91 | 16,99 | -2,36% | 618.746,00 |
| 26.05.2026 | 17,95 | 18,22 | 17,34 | 17,40 | -3,97% | 464.508,00 |
| 22.05.2026 | 18,04 | 18,34 | 18,00 | 18,12 | -0,22% | 304.159,00 |
| 21.05.2026 | 18,48 | 18,48 | 18,04 | 18,16 | -1,09% | 448.169,00 |
| 20.05.2026 | 18,48 | 18,66 | 18,27 | 18,36 | -0,86% | 348.982,00 |
| 19.05.2026 | 18,45 | 18,73 | 18,24 | 18,52 | 0,87% | 509.434,00 |
| 18.05.2026 | 18,45 | 18,59 | 18,04 | 18,36 | -0,76% | 484.423,00 |
| 15.05.2026 | 18,30 | 18,59 | 18,21 | 18,50 | 1,59% | 570.949,00 |
| 14.05.2026 | 17,94 | 18,31 | 17,94 | 18,21 | 0,44% | 242.403,00 |
| 13.05.2026 | 18,05 | 18,13 | 17,86 | 18,13 | -0,28% | 219.345,00 |
| 12.05.2026 | 18,46 | 18,46 | 18,11 | 18,18 | -1,30% | 283.932,00 |
| 11.05.2026 | 18,10 | 18,44 | 17,91 | 18,42 | 3,43% | 449.742,00 |
| 08.05.2026 | 18,11 | 18,29 | 17,77 | 17,81 | -1,93% | 338.458,00 |
| 07.05.2026 | 18,19 | 18,25 | 17,54 | 18,16 | -1,84% | 798.122,00 |
| 06.05.2026 | 18,41 | 18,94 | 18,20 | 18,50 | -1,96% | 759.868,00 |
| 05.05.2026 | 18,86 | 19,04 | 18,16 | 18,87 | -1,10% | 627.624,00 |
| 04.05.2026 | 18,92 | 19,30 | 18,63 | 19,08 | 1,65% | 580.115,00 |
| 01.05.2026 | 18,72 | 18,79 | 18,23 | 18,77 | 0,05% | 598.227,00 |
| 30.04.2026 | 18,51 | 19,15 | 18,49 | 18,76 | -0,69% | 500.953,00 |
| 29.04.2026 | 18,80 | 18,90 | 18,53 | 18,89 | 1,12% | 317.054,00 |
| 28.04.2026 | 18,25 | 18,80 | 18,13 | 18,68 | 2,36% | 539.525,00 |
| 27.04.2026 | 18,16 | 18,30 | 18,10 | 18,25 | 1,16% | 332.739,00 |
| 24.04.2026 | 18,47 | 18,57 | 18,01 | 18,04 | -2,85% | 265.956,00 |
| 23.04.2026 | 18,43 | 18,64 | 18,25 | 18,57 | 1,20% | 299.395,00 |
| 22.04.2026 | 18,32 | 18,52 | 18,16 | 18,35 | 0,71% | 318.009,00 |
| 21.04.2026 | 17,84 | 18,28 | 17,81 | 18,22 | 2,24% | 333.510,00 |
| 20.04.2026 | 17,71 | 17,89 | 17,52 | 17,82 | 0,39% | 394.787,00 |
| 17.04.2026 | 17,65 | 17,87 | 17,43 | 17,75 | -2,74% | 964.170,00 |
| 16.04.2026 | 18,12 | 18,27 | 18,07 | 18,25 | 1,00% | 395.127,00 |
| 15.04.2026 | 18,08 | 18,23 | 17,98 | 18,07 | 0,17% | 668.805,00 |
| 14.04.2026 | 18,44 | 18,46 | 18,02 | 18,04 | -3,22% | 414.910,00 |
| 13.04.2026 | 18,31 | 18,71 | 18,25 | 18,64 | 1,64% | 311.545,00 |
| 10.04.2026 | 17,79 | 18,35 | 17,74 | 18,34 | 2,75% | 509.823,00 |
| 09.04.2026 | 18,00 | 18,28 | 17,74 | 17,85 | -0,89% | 647.272,00 |
| 08.04.2026 | 17,92 | 18,26 | 17,22 | 18,01 | -4,10% | 1.296.359,00 |
| 07.04.2026 | 18,38 | 18,84 | 18,38 | 18,78 | 3,24% | 818.134,00 |
| 06.04.2026 | 18,00 | 18,48 | 17,77 | 18,19 | 0,55% | 592.357,00 |
| 02.04.2026 | 18,30 | 18,47 | 17,78 | 18,09 | 2,78% | 1.384.019,00 |
| 01.04.2026 | 17,89 | 18,20 | 17,56 | 17,60 | -3,08% | 555.156,00 |
| 31.03.2026 | 18,47 | 18,87 | 18,15 | 18,16 | -1,57% | 703.189,00 |
| 30.03.2026 | 18,98 | 18,99 | 18,18 | 18,45 | -0,32% | 789.361,00 |
| 27.03.2026 | 18,59 | 18,74 | 17,47 | 18,51 | -4,73% | 1.330.937,00 |
| 26.03.2026 | 19,00 | 19,65 | 19,00 | 19,43 | 3,63% | 614.952,00 |
| 25.03.2026 | 18,83 | 18,94 | 18,50 | 18,75 | -1,32% | 319.067,00 |
| 24.03.2026 | 19,18 | 19,37 | 18,92 | 19,00 | 0,74% | 471.977,00 |
| 23.03.2026 | 19,61 | 19,67 | 18,58 | 18,86 | -5,18% | 867.317,00 |
| 20.03.2026 | 19,58 | 20,00 | 19,50 | 19,89 | 1,95% | 1.097.824,00 |
| 19.03.2026 | 19,14 | 19,76 | 19,14 | 19,51 | 1,99% | 321.649,00 |
| 18.03.2026 | 19,37 | 19,40 | 19,01 | 19,13 | -0,42% | 253.357,00 |
| 17.03.2026 | 19,40 | 19,63 | 19,21 | 19,21 | -0,57% | 421.111,00 |
| 16.03.2026 | 19,19 | 19,42 | 18,85 | 19,32 | -2,37% | 316.684,00 |
| 13.03.2026 | 19,72 | 19,90 | 19,44 | 19,79 | 0,41% | 328.039,00 |
| 12.03.2026 | 19,90 | 20,03 | 19,69 | 19,71 | -0,95% | 356.334,00 |
| 11.03.2026 | 19,46 | 19,94 | 19,38 | 19,90 | 2,37% | 296.636,00 |
| 10.03.2026 | 19,63 | 19,99 | 19,37 | 19,44 | -1,87% | 361.587,00 |
| 09.03.2026 | 19,97 | 20,10 | 19,59 | 19,81 | 1,38% | 576.198,00 |
| 06.03.2026 | 19,55 | 19,64 | 19,13 | 19,54 | 1,45% | 480.979,00 |
| 05.03.2026 | 18,72 | 19,33 | 18,63 | 19,26 | 1,90% | 413.523,00 |
| 04.03.2026 | 18,15 | 18,93 | 17,44 | 18,90 | 1,61% | 921.902,00 |
| 03.03.2026 | 19,25 | 19,65 | 18,57 | 18,60 | -4,91% | 980.598,00 |
| 02.03.2026 | 20,08 | 20,08 | 19,15 | 19,56 | 1,29% | 856.967,00 |
| 27.02.2026 | 19,97 | 20,11 | 19,19 | 19,31 | -2,67% | 925.438,00 |
| 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 |