18,090$
2,78%
Echtzeit-Aktienkurs Vitesse Energy Inc
Bid:
Ask:
Aktienkurse zur Vitesse Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 537.902,00 |
| 31.03.2026 | 18,47 | 18,87 | 18,15 | 18,16 | -1,57% | 703.138,00 |
| 30.03.2026 | 18,98 | 18,99 | 18,18 | 18,45 | -0,32% | 788.286,00 |
| 27.03.2026 | 18,59 | 18,74 | 17,47 | 18,51 | -4,73% | 1.327.846,00 |
| 26.03.2026 | 19,00 | 19,65 | 19,00 | 19,43 | 3,63% | 574.844,00 |
| 25.03.2026 | 18,83 | 18,94 | 18,50 | 18,75 | -1,32% | 318.318,00 |
| 24.03.2026 | 19,18 | 19,37 | 18,92 | 19,00 | 0,74% | 471.504,00 |
| 23.03.2026 | 19,61 | 19,67 | 18,58 | 18,86 | -5,18% | 867.066,00 |
| 20.03.2026 | 19,58 | 20,00 | 19,50 | 19,89 | 1,95% | 1.084.810,00 |
| 19.03.2026 | 19,14 | 19,76 | 19,14 | 19,51 | 1,99% | 313.905,00 |
| 18.03.2026 | 19,37 | 19,40 | 19,01 | 19,13 | -0,42% | 250.432,00 |
| 17.03.2026 | 19,40 | 19,63 | 19,21 | 19,21 | -0,57% | 420.965,00 |
| 16.03.2026 | 19,19 | 19,42 | 18,85 | 19,32 | -2,37% | 316.674,00 |
| 13.03.2026 | 19,72 | 19,90 | 19,44 | 19,79 | 0,41% | 328.019,00 |
| 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% | 296.608,00 |
| 10.03.2026 | 19,61 | 19,99 | 19,37 | 19,44 | -1,87% | 361.586,00 |
| 09.03.2026 | 19,70 | 20,10 | 19,59 | 19,81 | 1,38% | 576.006,00 |
| 06.03.2026 | 19,44 | 19,64 | 19,13 | 19,54 | 1,45% | 479.339,00 |
| 05.03.2026 | 18,75 | 19,33 | 18,63 | 19,26 | 1,90% | 413.522,00 |
| 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% | 980.597,00 |
| 02.03.2026 | 20,08 | 20,08 | 19,15 | 19,56 | 1,29% | 856.865,00 |
| 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 |