18,300$
Echtzeit-Aktienkurs Vitesse Energy
Bid:
Ask:
Aktienkurse zur Vitesse Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 18,44 | 18,49 | 18,25 | 18,30 | 0,00% | 493.799,00 |
| 29.10.2026 | 18,27 | 18,39 | 18,16 | 18,30 | 0,11% | 324.190,00 |
| 28.10.2026 | 18,39 | 18,41 | 18,21 | 18,28 | -0,33% | 293.839,00 |
| 27.10.2026 | 18,25 | 18,43 | 18,09 | 18,34 | -0,05% | 372.642,00 |
| 26.10.2026 | 18,06 | 18,35 | 18,00 | 18,35 | 0,55% | 304.072,00 |
| 23.10.2026 | 17,96 | 18,36 | 17,87 | 18,25 | 2,30% | 346.442,00 |
| 22.10.2026 | 18,14 | 18,15 | 17,63 | 17,84 | -0,45% | 378.495,00 |
| 21.10.2026 | 18,08 | 18,12 | 17,80 | 17,92 | -1,21% | 303.592,00 |
| 20.10.2026 | 18,52 | 18,52 | 18,09 | 18,14 | -1,04% | 377.975,00 |
| 19.10.2026 | 18,12 | 18,39 | 18,09 | 18,33 | 0,44% | 336.169,00 |
| 16.10.2026 | 17,52 | 18,31 | 17,52 | 18,25 | 4,82% | 544.116,00 |
| 15.10.2026 | 17,51 | 17,52 | 17,23 | 17,41 | -0,17% | 394.972,00 |
| 14.10.2026 | 17,80 | 17,89 | 17,35 | 17,44 | -1,64% | 373.167,00 |
| 13.10.2026 | 17,42 | 17,76 | 17,42 | 17,73 | 1,66% | 479.862,00 |
| 12.10.2026 | 17,50 | 17,63 | 17,33 | 17,44 | 0,93% | 473.998,00 |
| 09.10.2026 | 17,13 | 17,47 | 17,09 | 17,28 | 0,64% | 271.919,00 |
| 08.10.2026 | 17,27 | 17,30 | 17,06 | 17,17 | 0,82% | 705.756,00 |
| 07.10.2026 | 17,14 | 17,20 | 16,85 | 17,03 | 0,41% | 292.453,00 |
| 06.10.2026 | 17,00 | 17,12 | 16,83 | 16,96 | -0,53% | 307.221,00 |
| 05.10.2026 | 16,83 | 17,21 | 16,68 | 17,05 | 1,07% | 387.208,00 |
| 02.10.2026 | 16,64 | 16,93 | 16,64 | 16,87 | 0,60% | 272.420,00 |
| 01.10.2026 | 17,31 | 17,32 | 16,57 | 16,77 | 0,42% | 471.106,00 |
| 30.09.2026 | 16,75 | 16,87 | 16,63 | 16,70 | 0,00% | 540.105,00 |
| 29.09.2026 | 16,63 | 16,84 | 16,50 | 16,70 | -0,30% | 495.317,00 |
| 28.09.2026 | 17,02 | 17,12 | 16,67 | 16,75 | 0,00% | 347.157,00 |
| 25.09.2026 | 16,88 | 16,99 | 16,69 | 16,75 | -1,76% | 440.817,00 |
| 24.09.2026 | 16,91 | 17,27 | 16,82 | 17,05 | 1,61% | 547.902,00 |
| 23.09.2026 | 16,95 | 17,03 | 16,71 | 16,78 | -0,42% | 332.139,00 |
| 22.09.2026 | 16,71 | 17,08 | 16,65 | 16,85 | -0,18% | 570.410,00 |
| 21.09.2026 | 17,29 | 17,36 | 16,77 | 16,88 | -3,60% | 652.862,00 |
| 18.09.2026 | 17,71 | 18,00 | 17,51 | 17,51 | -1,35% | 966.684,00 |
| 17.09.2026 | 17,13 | 17,96 | 17,13 | 17,75 | 1,31% | 658.896,00 |
| 16.09.2026 | 18,21 | 18,25 | 17,32 | 17,52 | -5,45% | 860.891,00 |
| 15.09.2026 | 18,15 | 18,60 | 18,15 | 18,53 | 0,11% | 500.694,00 |
| 14.09.2026 | 18,92 | 19,04 | 18,49 | 18,51 | -1,33% | 588.966,00 |
| 11.09.2026 | 18,50 | 18,80 | 18,39 | 18,76 | 0,64% | 466.523,00 |
| 10.09.2026 | 18,50 | 18,79 | 18,00 | 18,64 | 2,31% | 697.906,00 |
| 09.09.2026 | 18,21 | 18,29 | 17,98 | 18,22 | 1,05% | 791.387,00 |
| 08.09.2026 | 17,98 | 18,20 | 17,80 | 18,03 | 1,41% | 573.432,00 |
| 04.09.2026 | 17,35 | 17,84 | 17,19 | 17,78 | 2,13% | 585.785,00 |
| 03.09.2026 | 17,70 | 17,70 | 17,31 | 17,41 | -1,19% | 373.598,00 |
| 02.09.2026 | 17,52 | 17,72 | 17,52 | 17,62 | -0,11% | 642.168,00 |
| 01.09.2026 | 17,69 | 17,70 | 17,42 | 17,64 | 0,86% | 522.085,00 |
| 31.08.2026 | 17,38 | 17,58 | 17,23 | 17,49 | 1,75% | 479.437,00 |
| 28.08.2026 | 17,26 | 17,33 | 17,00 | 17,19 | -0,12% | 344.054,00 |
| 27.08.2026 | 16,85 | 17,24 | 16,77 | 17,21 | 1,65% | 367.378,00 |
| 26.08.2026 | 16,79 | 17,12 | 16,69 | 16,93 | -0,35% | 369.564,00 |
| 25.08.2026 | 16,80 | 17,03 | 16,69 | 16,99 | -0,35% | 339.201,00 |
| 24.08.2026 | 16,89 | 17,23 | 16,89 | 17,05 | -0,35% | 364.217,00 |
| 21.08.2026 | 17,36 | 17,36 | 16,97 | 17,11 | -0,29% | 382.404,00 |
| 20.08.2026 | 17,02 | 17,44 | 16,95 | 17,16 | 2,02% | 579.122,00 |
| 19.08.2026 | 16,54 | 16,93 | 16,54 | 16,82 | 2,25% | 364.239,00 |
| 18.08.2026 | 16,85 | 16,88 | 16,41 | 16,45 | -1,08% | 383.385,00 |
| 17.08.2026 | 16,26 | 16,66 | 16,18 | 16,63 | 2,53% | 461.041,00 |
| 14.08.2026 | 16,35 | 16,40 | 16,15 | 16,22 | 0,12% | 560.291,00 |
| 13.08.2026 | 16,03 | 16,23 | 15,85 | 16,20 | -0,43% | 368.280,00 |
| 12.08.2026 | 16,23 | 16,40 | 16,09 | 16,27 | -0,79% | 450.076,00 |
| 11.08.2026 | 16,10 | 16,42 | 16,00 | 16,40 | 1,55% | 685.400,00 |
| 10.08.2026 | 15,99 | 16,18 | 15,83 | 16,15 | 2,22% | 612.420,00 |
| 07.08.2026 | 15,63 | 16,05 | 15,63 | 15,80 | 0,45% | 523.625,00 |
| 06.08.2026 | 15,99 | 16,04 | 15,73 | 15,73 | -0,44% | 580.665,00 |
| 05.08.2026 | 15,88 | 15,98 | 15,51 | 15,80 | 0,83% | 591.458,00 |
| 04.08.2026 | 15,20 | 15,68 | 15,05 | 15,67 | 0,97% | 852.229,00 |
| 03.08.2026 | 15,32 | 15,58 | 15,21 | 15,52 | -0,51% | 429.627,00 |
| 31.07.2026 | 15,31 | 15,60 | 15,14 | 15,60 | 2,30% | 412.732,00 |
| 30.07.2026 | 15,26 | 15,40 | 15,07 | 15,25 | -1,29% | 360.443,00 |
| 29.07.2026 | 15,38 | 15,50 | 15,24 | 15,45 | 3,00% | 414.533,00 |
| 28.07.2026 | 15,36 | 15,36 | 15,00 | 15,00 | -1,57% | 443.796,00 |
| 27.07.2026 | 15,45 | 15,57 | 15,21 | 15,24 | -3,54% | 519.732,00 |
| 24.07.2026 | 16,00 | 16,12 | 15,68 | 15,80 | -0,82% | 349.620,00 |
| 23.07.2026 | 16,44 | 16,54 | 15,93 | 15,93 | 0,25% | 630.555,00 |
| 22.07.2026 | 16,10 | 16,20 | 15,82 | 15,89 | -0,13% | 321.270,00 |
| 21.07.2026 | 15,75 | 15,94 | 15,75 | 15,91 | 0,89% | 332.501,00 |
| 20.07.2026 | 15,66 | 15,87 | 15,59 | 15,77 | -0,88% | 353.504,00 |
| 17.07.2026 | 16,00 | 16,05 | 15,78 | 15,91 | 1,60% | 348.211,00 |
| 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% | 385.180,00 |
| 14.07.2026 | 15,88 | 16,00 | 15,59 | 15,69 | -1,44% | 302.762,00 |
| 13.07.2026 | 15,72 | 15,98 | 15,67 | 15,92 | 2,91% | 727.008,00 |
| 10.07.2026 | 15,35 | 15,59 | 15,35 | 15,47 | 0,32% | 308.482,00 |
| 09.07.2026 | 15,83 | 15,89 | 15,32 | 15,42 | -3,63% | 424.340,00 |
| 08.07.2026 | 15,97 | 16,17 | 15,83 | 16,00 | 1,59% | 500.964,00 |
| 07.07.2026 | 15,19 | 15,91 | 15,19 | 15,75 | 4,93% | 517.428,00 |
| 06.07.2026 | 15,62 | 15,62 | 15,01 | 15,01 | -3,04% | 647.579,00 |
| 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% | 532.149,00 |
| 30.06.2026 | 15,95 | 16,21 | 15,68 | 15,77 | -0,82% | 591.542,00 |
| 29.06.2026 | 15,82 | 16,09 | 15,69 | 15,90 | 0,70% | 492.712,00 |
| 26.06.2026 | 15,51 | 15,92 | 15,51 | 15,79 | 1,35% | 1.167.662,00 |
| 25.06.2026 | 15,54 | 15,70 | 15,42 | 15,58 | -0,64% | 442.794,00 |
| 24.06.2026 | 15,90 | 15,97 | 15,55 | 15,68 | -2,85% | 547.019,00 |
| 23.06.2026 | 15,83 | 16,17 | 15,76 | 16,14 | 0,94% | 506.547,00 |
| 22.06.2026 | 16,04 | 16,24 | 15,76 | 15,99 | -0,12% | 651.937,00 |
| 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% | 543.676,00 |
| 16.06.2026 | 15,90 | 16,17 | 15,80 | 16,01 | 0,06% | 723.030,00 |
| 15.06.2026 | 16,36 | 16,47 | 16,00 | 16,00 | -6,71% | 931.051,00 |
| 12.06.2026 | 16,75 | 17,40 | 16,69 | 17,15 | 2,02% | 571.910,00 |
| 11.06.2026 | 18,00 | 18,05 | 16,73 | 16,81 | -6,14% | 1.164.922,00 |
| 10.06.2026 | 17,91 | 18,12 | 17,79 | 17,91 | 1,36% | 628.877,00 |