19,310$
-2,67%
Echtzeit-Aktienkurs Vitesse Energy Inc
Bid:
Ask:
Aktienkurse zur Vitesse Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 20,11 | 20,11 | 19,19 | 19,31 | -2,67% | 925.361,00 |
| 26.02.2026 | 20,92 | 21,00 | 19,41 | 19,84 | -10,31% | 1.134.897,00 |
| 25.02.2026 | 22,81 | 22,81 | 22,00 | 22,12 | -2,47% | 410.990,00 |
| 24.02.2026 | 22,35 | 22,68 | 22,11 | 22,68 | -0,31% | 295.522,00 |
| 20.02.2026 | 22,75 | 22,90 | 22,45 | 22,75 | 0,84% | 286.736,00 |
| 19.02.2026 | 22,40 | 22,82 | 22,24 | 22,56 | 1,94% | 339.248,00 |
| 18.02.2026 | 21,79 | 22,19 | 21,79 | 22,13 | 2,50% | 412.263,00 |
| 17.02.2026 | 21,91 | 22,10 | 21,22 | 21,59 | -1,46% | 237.303,00 |
| 13.02.2026 | 21,59 | 21,99 | 21,43 | 21,91 | 1,86% | 232.381,00 |
| 12.02.2026 | 22,00 | 22,07 | 21,05 | 21,51 | -2,80% | 360.560,00 |
| 11.02.2026 | 21,89 | 22,26 | 21,89 | 22,13 | 2,31% | 322.803,00 |
| 10.02.2026 | 21,72 | 21,82 | 21,43 | 21,63 | -1,05% | 328.763,00 |
| 09.02.2026 | 21,51 | 21,93 | 21,30 | 21,86 | 1,39% | 215.648,00 |
| 06.02.2026 | 21,17 | 21,65 | 21,02 | 21,56 | 3,60% | 279.964,00 |
| 05.02.2026 | 21,23 | 21,25 | 20,53 | 20,81 | -2,71% | 304.248,00 |
| 04.02.2026 | 21,10 | 21,42 | 20,87 | 21,39 | 2,00% | 345.112,00 |
| 03.02.2026 | 20,56 | 21,08 | 20,28 | 20,97 | 2,44% | 477.388,00 |
| 02.02.2026 | 20,44 | 20,90 | 20,27 | 20,47 | -2,34% | 655.361,00 |
| 30.01.2026 | 20,78 | 20,97 | 20,51 | 20,96 | 1,21% | 339.335,00 |
| 29.01.2026 | 20,77 | 21,09 | 20,47 | 20,71 | 1,97% | 335.791,00 |
| 28.01.2026 | 20,63 | 20,65 | 20,18 | 20,31 | -0,49% | 276.386,00 |
| 27.01.2026 | 19,84 | 20,43 | 19,83 | 20,41 | 2,98% | 474.323,00 |
| 26.01.2026 | 19,60 | 19,87 | 19,38 | 19,82 | 0,97% | 272.564,00 |
| 22.01.2026 | 19,54 | 19,63 | 19,34 | 19,63 | 0,10% | 620.048,00 |
| 21.01.2026 | 19,64 | 19,95 | 19,52 | 19,61 | 1,08% | 527.098,00 |
| 20.01.2026 | 19,20 | 19,52 | 18,91 | 19,40 | 1,04% | 501.573,00 |
| 16.01.2026 | 19,66 | 19,70 | 19,20 | 19,20 | -2,83% | 403.692,00 |
| 15.01.2026 | 19,75 | 20,06 | 19,59 | 19,76 | -1,45% | 424.938,00 |
| 14.01.2026 | 19,90 | 20,31 | 19,80 | 20,05 | 1,67% | 530.004,00 |
| 13.01.2026 | 19,67 | 20,08 | 19,63 | 19,72 | 1,18% | 423.538,00 |
| 12.01.2026 | 19,62 | 19,66 | 19,35 | 19,49 | -0,41% | 218.242,00 |
| 09.01.2026 | 19,80 | 19,87 | 19,32 | 19,57 | -0,81% | 334.725,00 |
| 08.01.2026 | 19,10 | 19,99 | 18,96 | 19,73 | 4,12% | 272.208,00 |
| 07.01.2026 | 19,30 | 19,31 | 18,85 | 18,95 | -1,97% | 440.531,00 |
| 06.01.2026 | 19,41 | 19,50 | 19,17 | 19,33 | -0,77% | 400.887,00 |
| 05.01.2026 | 20,18 | 20,18 | 19,19 | 19,48 | -2,16% | 446.289,00 |
| 02.01.2026 | 19,29 | 19,91 | 19,01 | 19,91 | 3,37% | 426.688,00 |
| 31.12.2025 | 19,28 | 19,33 | 19,09 | 19,26 | -0,31% | 343.677,00 |
| 30.12.2025 | 19,31 | 19,60 | 19,31 | 19,32 | 0,94% | 435.500,00 |
| 29.12.2025 | 19,23 | 19,40 | 19,12 | 19,14 | 0,26% | 338.595,00 |
| 26.12.2025 | 19,05 | 19,23 | 18,94 | 19,09 | -0,78% | 305.646,00 |
| 24.12.2025 | 19,02 | 19,27 | 18,86 | 19,24 | 0,21% | 178.227,00 |
| 23.12.2025 | 19,48 | 19,48 | 18,98 | 19,20 | -0,47% | 418.206,00 |
| 22.12.2025 | 19,53 | 19,81 | 19,07 | 19,29 | -0,52% | 539.522,00 |
| 19.12.2025 | 19,98 | 20,05 | 19,32 | 19,39 | -2,66% | 772.483,00 |
| 18.12.2025 | 20,46 | 20,47 | 19,78 | 19,92 | -2,73% | 562.599,00 |
| 17.12.2025 | 20,81 | 20,81 | 20,21 | 20,48 | -0,68% | 536.513,00 |
| 16.12.2025 | 20,40 | 20,63 | 20,12 | 20,62 | 0,05% | 625.639,00 |
| 15.12.2025 | 21,19 | 21,22 | 20,47 | 20,61 | -5,07% | 571.695,00 |
| 12.12.2025 | 21,88 | 21,91 | 21,61 | 21,71 | 0,14% | 559.593,00 |
| 11.12.2025 | 22,14 | 22,14 | 21,54 | 21,68 | -2,25% | 496.322,00 |
| 10.12.2025 | 22,00 | 22,36 | 21,79 | 22,18 | 0,59% | 742.823,00 |
| 09.12.2025 | 21,62 | 22,15 | 21,62 | 22,05 | 1,99% | 298.933,00 |
| 08.12.2025 | 21,53 | 21,76 | 21,37 | 21,62 | 0,42% | 253.962,00 |
| 05.12.2025 | 21,70 | 22,12 | 21,52 | 21,53 | -0,92% | 353.434,00 |
| 04.12.2025 | 21,94 | 21,94 | 21,68 | 21,73 | -0,46% | 250.357,00 |
| 03.12.2025 | 21,37 | 22,06 | 21,28 | 21,83 | 2,83% | 419.583,00 |
| 02.12.2025 | 21,48 | 21,48 | 21,02 | 21,23 | -1,12% | 328.617,00 |
| 01.12.2025 | 21,24 | 21,62 | 21,14 | 21,47 | 1,47% | 330.550,00 |
| 28.11.2025 | 20,83 | 21,20 | 20,78 | 21,16 | 0,86% | 132.833,00 |
| 26.11.2025 | 20,75 | 21,13 | 20,73 | 20,98 | 0,62% | 180.852,00 |
| 25.11.2025 | 20,77 | 20,91 | 20,55 | 20,85 | -0,52% | 251.428,00 |
| 24.11.2025 | 20,77 | 21,03 | 20,35 | 20,96 | 1,95% | 215.743,00 |
| 20.11.2025 | 21,20 | 21,43 | 20,54 | 20,56 | -2,61% | 350.370,00 |
| 19.11.2025 | 20,83 | 21,25 | 20,71 | 21,11 | -0,52% | 307.772,00 |
| 18.11.2025 | 20,68 | 21,23 | 20,52 | 21,22 | 2,41% | 253.454,00 |
| 17.11.2025 | 21,27 | 21,43 | 20,68 | 20,72 | -1,33% | 284.865,00 |
| 13.11.2025 | 20,98 | 21,20 | 20,75 | 21,00 | 0,33% | 371.034,00 |
| 12.11.2025 | 21,52 | 21,53 | 20,86 | 20,93 | -3,19% | 321.700,00 |
| 11.11.2025 | 21,39 | 21,88 | 21,23 | 21,62 | 1,89% | 390.174,00 |
| 10.11.2025 | 21,25 | 21,53 | 20,95 | 21,22 | 0,47% | 611.588,00 |
| 07.11.2025 | 21,02 | 21,63 | 20,72 | 21,12 | 0,72% | 546.718,00 |
| 06.11.2025 | 20,78 | 21,15 | 20,57 | 20,97 | 0,72% | 444.154,00 |
| 05.11.2025 | 20,80 | 21,22 | 20,75 | 20,82 | -0,10% | 442.586,00 |
| 04.11.2025 | 20,20 | 21,10 | 19,77 | 20,84 | -2,93% | 673.879,00 |
| 03.11.2025 | 21,50 | 21,57 | 21,22 | 21,47 | -1,29% | 523.401,00 |
| 31.10.2025 | 21,73 | 21,98 | 21,50 | 21,75 | 0,83% | 357.099,00 |
| 30.10.2025 | 21,73 | 21,80 | 21,44 | 21,57 | -0,19% | 216.845,00 |
| 29.10.2025 | 21,50 | 21,96 | 21,44 | 21,61 | 0,37% | 361.287,00 |
| 28.10.2025 | 22,00 | 22,07 | 21,52 | 21,53 | -2,71% | 297.544,00 |
| 27.10.2025 | 22,18 | 22,27 | 22,02 | 22,13 | 0,91% | 301.903,00 |
| 24.10.2025 | 22,05 | 22,10 | 21,86 | 21,93 | 0,14% | 250.812,00 |
| 23.10.2025 | 22,00 | 22,19 | 21,89 | 21,90 | 1,67% | 244.701,00 |
| 22.10.2025 | 21,74 | 21,75 | 21,34 | 21,54 | -0,28% | 286.448,00 |
| 21.10.2025 | 22,01 | 22,05 | 21,57 | 21,60 | -1,73% | 475.613,00 |
| 20.10.2025 | 22,27 | 22,46 | 21,90 | 21,98 | -0,63% | 340.917,00 |
| 17.10.2025 | 22,20 | 22,40 | 21,96 | 22,12 | -0,14% | 372.916,00 |
| 16.10.2025 | 22,68 | 22,78 | 21,97 | 22,15 | -1,99% | 282.546,00 |
| 15.10.2025 | 22,56 | 22,81 | 22,41 | 22,60 | 1,16% | 318.485,00 |
| 14.10.2025 | 22,45 | 22,72 | 22,26 | 22,34 | -2,06% | 238.389,00 |
| 13.10.2025 | 22,29 | 22,97 | 22,21 | 22,81 | 3,26% | 327.335,00 |
| 10.10.2025 | 22,52 | 22,84 | 22,04 | 22,09 | -3,07% | 395.376,00 |
| 09.10.2025 | 23,26 | 23,49 | 22,72 | 22,79 | -2,15% | 297.232,00 |
| 08.10.2025 | 23,35 | 23,41 | 23,00 | 23,29 | 0,17% | 203.929,00 |
| 07.10.2025 | 23,45 | 23,54 | 23,09 | 23,25 | -1,06% | 270.157,00 |
| 06.10.2025 | 23,72 | 23,80 | 23,39 | 23,50 | 2,13% | 224.308,00 |
| 02.10.2025 | 23,32 | 23,35 | 22,96 | 23,01 | -1,12% | 265.817,00 |
| 01.10.2025 | 23,23 | 23,29 | 22,93 | 23,27 | 0,17% | 397.942,00 |
| 30.09.2025 | 23,12 | 23,47 | 23,04 | 23,23 | -0,60% | 380.392,00 |
| 29.09.2025 | 24,08 | 24,11 | 23,32 | 23,37 | -3,27% | 316.506,00 |