15,560$
2,03%
Echtzeit-Aktienkurs Vitesse Energy
Bid:
Ask:
Aktienkurse zur Vitesse Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 15,31 | 15,60 | 15,14 | 15,60 | 2,30% | 413.718,00 |
| 30.07.2026 | 15,26 | 15,40 | 15,07 | 15,25 | -1,29% | 360.536,00 |
| 29.07.2026 | 15,38 | 15,50 | 15,24 | 15,45 | 3,00% | 416.903,00 |
| 28.07.2026 | 15,36 | 15,36 | 15,00 | 15,00 | -1,57% | 443.892,00 |
| 27.07.2026 | 15,45 | 15,57 | 15,21 | 15,24 | -3,54% | 519.844,00 |
| 24.07.2026 | 16,00 | 16,12 | 15,68 | 15,80 | -0,82% | 349.635,00 |
| 23.07.2026 | 16,44 | 16,54 | 15,93 | 15,93 | 0,25% | 630.757,00 |
| 22.07.2026 | 16,10 | 16,20 | 15,82 | 15,89 | -0,13% | 321.309,00 |
| 21.07.2026 | 15,75 | 15,94 | 15,75 | 15,91 | 0,89% | 332.539,00 |
| 20.07.2026 | 15,66 | 15,87 | 15,59 | 15,77 | -0,88% | 353.689,00 |
| 17.07.2026 | 16,00 | 16,05 | 15,78 | 15,91 | 1,60% | 348.311,00 |
| 16.07.2026 | 15,60 | 15,86 | 15,57 | 15,66 | 0,38% | 401.451,00 |
| 15.07.2026 | 15,75 | 15,89 | 15,48 | 15,60 | -0,57% | 385.233,00 |
| 14.07.2026 | 15,88 | 16,00 | 15,59 | 15,69 | -1,44% | 302.823,00 |
| 13.07.2026 | 15,72 | 15,98 | 15,67 | 15,92 | 2,91% | 727.053,00 |
| 10.07.2026 | 15,35 | 15,59 | 15,35 | 15,47 | 0,32% | 308.584,00 |
| 09.07.2026 | 15,83 | 15,89 | 15,32 | 15,42 | -3,63% | 424.443,00 |
| 08.07.2026 | 15,97 | 16,17 | 15,83 | 16,00 | 1,59% | 500.994,00 |
| 07.07.2026 | 15,19 | 15,91 | 15,19 | 15,75 | 4,93% | 517.753,00 |
| 06.07.2026 | 15,62 | 15,62 | 15,01 | 15,01 | -3,04% | 647.702,00 |
| 02.07.2026 | 15,75 | 15,94 | 15,46 | 15,48 | -1,53% | 487.071,00 |
| 01.07.2026 | 15,93 | 16,09 | 15,69 | 15,72 | -0,32% | 532.408,00 |
| 30.06.2026 | 15,95 | 16,21 | 15,68 | 15,77 | -0,82% | 592.768,00 |
| 29.06.2026 | 15,82 | 16,09 | 15,69 | 15,90 | 0,70% | 493.016,00 |
| 26.06.2026 | 15,51 | 15,92 | 15,51 | 15,79 | 1,35% | 1.174.609,00 |
| 25.06.2026 | 15,54 | 15,70 | 15,42 | 15,58 | -0,64% | 442.814,00 |
| 24.06.2026 | 15,90 | 15,97 | 15,55 | 15,68 | -2,85% | 548.172,00 |
| 23.06.2026 | 15,83 | 16,17 | 15,76 | 16,14 | 0,94% | 506.557,00 |
| 22.06.2026 | 16,04 | 16,24 | 15,76 | 15,99 | -0,12% | 652.173,00 |
| 18.06.2026 | 16,10 | 16,25 | 15,80 | 16,01 | -0,19% | 1.356.749,00 |
| 17.06.2026 | 15,97 | 16,25 | 15,97 | 16,04 | 0,19% | 555.599,00 |
| 16.06.2026 | 15,90 | 16,17 | 15,80 | 16,01 | 0,06% | 725.134,00 |
| 15.06.2026 | 16,36 | 16,47 | 16,00 | 16,00 | -6,71% | 931.603,00 |
| 12.06.2026 | 16,75 | 17,40 | 16,69 | 17,15 | 2,02% | 571.924,00 |
| 11.06.2026 | 18,00 | 18,05 | 16,73 | 16,81 | -6,14% | 1.167.615,00 |
| 10.06.2026 | 17,91 | 18,12 | 17,79 | 17,91 | 1,36% | 629.807,00 |
| 09.06.2026 | 17,69 | 17,80 | 17,40 | 17,67 | -0,90% | 678.019,00 |
| 08.06.2026 | 17,75 | 18,12 | 17,75 | 17,83 | 1,19% | 332.313,00 |
| 05.06.2026 | 17,83 | 17,83 | 17,48 | 17,62 | -1,07% | 436.217,00 |
| 04.06.2026 | 17,58 | 17,92 | 17,58 | 17,81 | 0,91% | 320.043,00 |
| 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 |