Vivakor, Inc. VIVK
NASDAQ · Vereinigte Staaten · Prozessindustrie
$0,3001-0,21 (-41,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,30 | -41,82 % | $0,40 | $0,41 | $0,28 | 3,45M |
| 2026-09-30 | $0,51 | -1,91 % | $0,52 | $0,52 | $0,50 | 527,50K |
| 2026-09-29 | $0,52 | -2,00 % | $0,53 | $0,53 | $0,50 | 331,60K |
| 2026-09-28 | $0,53 | -0,99 % | $0,52 | $0,53 | $0,52 | 344,40K |
| 2026-09-25 | $0,54 | +0,22 % | $0,52 | $0,55 | $0,52 | 198,40K |
| 2026-09-24 | $0,53 | +0,45 % | $0,54 | $0,56 | $0,52 | 778,90K |
| 2026-09-23 | $0,53 | -2,78 % | $0,57 | $0,57 | $0,51 | 728,90K |
| 2026-09-22 | $0,55 | -6,91 % | $0,57 | $0,59 | $0,53 | 640,90K |
| 2026-09-21 | $0,59 | -6,29 % | $0,62 | $0,63 | $0,58 | 640,60K |
| 2026-09-18 | $0,63 | -3,58 % | $0,65 | $0,68 | $0,61 | 541,80K |
| 2026-09-17 | $0,65 | +6,91 % | $0,60 | $0,68 | $0,60 | 799,40K |
| 2026-09-16 | $0,61 | -6,56 % | $0,65 | $0,65 | $0,60 | 762,90K |
| 2026-09-15 | $0,65 | -7,06 % | $0,70 | $0,71 | $0,64 | 1,03M |
| 2026-09-14 | $0,70 | -11,06 % | $0,77 | $0,77 | $0,70 | 804,30K |
| 2026-09-11 | $0,79 | -7,39 % | $0,80 | $0,80 | $0,75 | 936,20K |
| 2026-09-10 | $0,85 | +2,41 % | $0,88 | $0,91 | $0,82 | 2,42M |
| 2026-09-09 | $0,83 | -6,34 % | $0,90 | $0,90 | $0,81 | 1,24M |
| 2026-09-08 | $0,89 | +7,65 % | $0,84 | $0,89 | $0,81 | 2,33M |
| 2026-09-04 | $0,82 | -12,32 % | $0,89 | $0,89 | $0,80 | 2,25M |
| 2026-09-03 | $0,94 | +4,19 % | $0,90 | $0,96 | $0,88 | 4,74M |
| 2026-09-02 | $0,90 | +14,95 % | $1,05 | $1,14 | $0,87 | 79,65M |
| 2026-09-01 | $0,78 | +0,49 % | $0,79 | $0,81 | $0,67 | 3,42M |
| 2026-08-31 | $0,78 | -6,54 % | $0,85 | $0,85 | $0,77 | 804,20K |
| 2026-08-28 | $0,83 | -8,70 % | $0,93 | $0,93 | $0,83 | 633,00K |
| 2026-08-27 | $0,91 | +4,88 % | $0,86 | $0,93 | $0,83 | 977,90K |
| 2026-08-26 | $0,87 | +0,80 % | $0,84 | $0,95 | $0,82 | 1,29M |
| 2026-08-25 | $0,86 | -13,09 % | $1,00 | $1,02 | $0,83 | 2,64M |
| 2026-08-24 | $1,00 | -7,01 % | $1,08 | $1,09 | $0,97 | 2,95M |
| 2026-08-21 | $1,07 | -1,83 % | $1,19 | $1,24 | $1,01 | 7,41M |
| 2026-08-20 | $1,09 | -6,84 % | $1,15 | $1,17 | $1,07 | 1,18M |
| 2026-08-19 | $1,17 | -0,85 % | $1,19 | $1,22 | $1,13 | 1,19M |
| 2026-08-18 | $1,18 | -3,28 % | $1,22 | $1,23 | $1,17 | 1,08M |
| 2026-08-17 | $1,22 | 0,00 % | $1,21 | $1,29 | $1,19 | 1,41M |
| 2026-08-14 | $1,22 | -4,69 % | $1,25 | $1,28 | $1,19 | 1,29M |
| 2026-08-13 | $1,28 | -3,76 % | $1,31 | $1,38 | $1,28 | 4,73M |
| 2026-08-12 | $1,33 | +1,53 % | $1,29 | $1,37 | $1,27 | 1,11M |
| 2026-08-11 | $1,31 | -8,39 % | $1,40 | $1,40 | $1,26 | 1,90M |
| 2026-08-10 | $1,43 | +13,49 % | $1,60 | $1,92 | $1,33 | 24,58M |
| 2026-08-07 | $1,26 | -11,89 % | $1,31 | $1,40 | $1,10 | 2,15M |
| 2026-08-06 | $1,43 | -2,05 % | $1,45 | $1,54 | $1,42 | 1,69M |
| 2026-08-05 | $1,46 | -11,52 % | $1,56 | $1,56 | $1,44 | 1,90M |
| 2026-08-04 | $1,65 | -8,33 % | $1,68 | $1,76 | $1,65 | 1,79M |
| 2026-08-03 | $1,80 | -7,22 % | $1,85 | $1,88 | $1,65 | 3,47M |
| 2026-07-31 | $1,94 | -4,43 % | $2,02 | $2,28 | $1,88 | 8,26M |
| 2026-07-30 | $2,03 | -15,42 % | $2,07 | $2,12 | $1,95 | 4,54M |
| 2026-07-29 | $2,40 | +23,71 % | $2,78 | $2,78 | $2,17 | 49,33M |
| 2026-07-28 | $1,94 | -7,62 % | $1,98 | $2,06 | $1,82 | 2,52M |
| 2026-07-27 | $2,10 | -27,84 % | $2,39 | $2,45 | $1,98 | 4,50M |
| 2026-07-24 | $2,91 | +37,26 % | $3,61 | $3,92 | $2,53 | 106,97M |
| 2026-07-23 | $2,12 | +30,06 % | $1,55 | $2,62 | $1,45 | 23,67M |
| 2026-07-22 | $1,63 | -36,82 % | $2,07 | $2,16 | $1,50 | 5,13M |
| 2026-07-21 | $2,58 | +49,13 % | $4,76 | $9,63 | $2,49 | 141,35M |
| 2026-07-20 | $1,73 | -23,45 % | $2,05 | $2,05 | $1,51 | 1,32M |
| 2026-07-17 | $2,26 | -46,95 % | $4,11 | $4,18 | $2,11 | 2,60M |
| 2026-07-16 | $4,26 | -5,16 % | $4,03 | $4,53 | $3,96 | 116,84K |
| 2026-07-15 | $4,49 | -25,53 % | $4,29 | $4,89 | $4,20 | 214,95K |
| 2026-07-14 | $6,03 | -1,76 % | $6,13 | $6,13 | $5,23 | 2,45M |
| 2026-07-13 | $6,14 | +17,00 % | $5,24 | $6,76 | $5,05 | 276,09K |
| 2026-07-10 | $5,25 | -15,35 % | $5,84 | $5,89 | $5,10 | 82,50K |
| 2026-07-09 | $6,20 | -4,02 % | $5,88 | $6,49 | $5,40 | 136,39K |
| 2026-07-08 | $6,46 | +2,54 % | $6,72 | $7,96 | $6,12 | 2,58M |
| 2026-07-07 | $6,30 | -3,46 % | $6,40 | $6,55 | $5,92 | 626,35K |
| 2026-07-06 | $6,53 | -0,28 % | $6,70 | $6,70 | $6,02 | 15,73K |
| 2026-07-02 | $6,54 | -5,16 % | $7,00 | $7,35 | $6,20 | 32,94K |
| 2026-07-01 | $6,90 | +4,55 % | $6,84 | $7,00 | $6,40 | 14,21K |
| 2026-06-30 | $6,60 | -1,79 % | $7,00 | $7,00 | $6,14 | 25,72K |
| 2026-06-29 | $6,72 | -16,69 % | $7,70 | $7,74 | $6,36 | 72,98K |
| 2026-06-26 | $8,07 | -4,20 % | $7,91 | $8,30 | $7,47 | 48,64K |
| 2026-06-25 | $8,42 | -0,19 % | $9,30 | $9,40 | $7,43 | 709,07K |
| 2026-06-24 | $8,44 | -5,64 % | $8,45 | $8,68 | $7,81 | 24,44K |
| 2026-06-23 | $8,94 | +1,96 % | $7,70 | $9,00 | $7,60 | 51,51K |
| 2026-06-22 | $8,77 | -10,35 % | $8,79 | $9,18 | $8,00 | 73,39K |
| 2026-06-18 | $9,78 | -4,12 % | $9,30 | $10,17 | $9,00 | 182,53K |
| 2026-06-17 | $10,20 | -3,59 % | $14,09 | $15,32 | $10,16 | 4,12M |
| 2026-06-16 | $10,58 | +6,65 % | $9,76 | $10,59 | $9,40 | 11,59K |
| 2026-06-15 | $9,92 | -7,82 % | $10,76 | $10,76 | $9,11 | 18,54K |
| 2026-06-12 | $10,76 | -19,93 % | $12,49 | $12,58 | $10,00 | 28,84K |
| 2026-06-11 | $13,44 | +5,00 % | $12,80 | $14,00 | $10,40 | 96,48K |
| 2026-06-10 | $12,80 | +15,63 % | $11,31 | $13,56 | $10,31 | 390,80K |
| 2026-06-09 | $11,07 | -12,14 % | $12,30 | $18,79 | $9,00 | 270,47K |
| 2026-06-08 | $12,60 | -10,00 % | $14,40 | $14,40 | $12,00 | 34,54K |
| 2026-06-05 | $14,00 | -17,17 % | $15,18 | $15,19 | $12,50 | 82,98K |
| 2026-06-04 | $16,90 | -35,98 % | $17,20 | $22,80 | $14,22 | 1,74M |
| 2026-06-03 | $26,40 | 0,00 % | $26,60 | $26,84 | $25,00 | 1,70K |
| 2026-06-02 | $26,40 | -2,22 % | $25,40 | $26,80 | $25,40 | 1,17K |
| 2026-06-01 | $27,00 | 0,00 % | $27,00 | $27,20 | $25,37 | 1,79K |
| 2026-05-29 | $27,00 | 0,00 % | $25,80 | $27,00 | $24,60 | 1,70K |
| 2026-05-28 | $27,00 | +4,65 % | $24,85 | $27,00 | $24,80 | 1,34K |
| 2026-05-27 | $25,80 | -3,01 % | $26,00 | $26,40 | $24,40 | 865 |
| 2026-05-26 | $26,60 | -3,62 % | $27,80 | $27,80 | $24,60 | 2,29K |