Vitesse Energy, Inc. VTS
NYSE · Vereinigte Staaten · Energierohstoffe
$16,700,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16,70 | 0,00 % | $16,75 | $16,87 | $16,63 | 540,10K |
| 2026-09-29 | $16,70 | -0,30 % | $16,63 | $16,84 | $16,50 | 495,40K |
| 2026-09-28 | $16,75 | 0,00 % | $17,02 | $17,12 | $16,67 | 347,20K |
| 2026-09-25 | $16,75 | -1,76 % | $16,88 | $16,99 | $16,68 | 440,90K |
| 2026-09-24 | $17,05 | +1,61 % | $16,91 | $17,27 | $16,82 | 547,90K |
| 2026-09-23 | $16,78 | -0,42 % | $16,95 | $17,03 | $16,71 | 332,30K |
| 2026-09-22 | $16,85 | -0,18 % | $16,71 | $17,08 | $16,65 | 570,40K |
| 2026-09-21 | $16,88 | -3,60 % | $17,29 | $17,36 | $16,77 | 652,90K |
| 2026-09-18 | $17,51 | -1,35 % | $17,71 | $18,00 | $17,51 | 973,20K |
| 2026-09-17 | $17,75 | +1,31 % | $17,13 | $17,95 | $17,13 | 658,90K |
| 2026-09-16 | $17,52 | -5,45 % | $18,21 | $18,25 | $17,32 | 861,00K |
| 2026-09-15 | $18,53 | +0,11 % | $18,15 | $18,60 | $18,15 | 500,70K |
| 2026-09-14 | $18,51 | -1,33 % | $18,92 | $19,04 | $18,49 | 589,00K |
| 2026-09-11 | $18,76 | +0,64 % | $18,50 | $18,80 | $18,39 | 466,50K |
| 2026-09-10 | $18,64 | +2,31 % | $18,50 | $18,79 | $18,00 | 698,10K |
| 2026-09-09 | $18,22 | +1,05 % | $18,21 | $18,29 | $17,98 | 791,40K |
| 2026-09-08 | $18,03 | +1,41 % | $17,98 | $18,20 | $17,80 | 573,70K |
| 2026-09-04 | $17,78 | +2,13 % | $17,35 | $17,84 | $17,19 | 585,80K |
| 2026-09-03 | $17,41 | -1,19 % | $17,70 | $17,70 | $17,31 | 374,20K |
| 2026-09-02 | $17,62 | -0,11 % | $17,52 | $17,72 | $17,52 | 642,40K |
| 2026-09-01 | $17,64 | +0,86 % | $17,69 | $17,70 | $17,42 | 522,20K |
| 2026-08-31 | $17,49 | +1,75 % | $17,38 | $17,58 | $17,23 | 479,90K |
| 2026-08-28 | $17,19 | -0,12 % | $17,26 | $17,33 | $17,00 | 344,10K |
| 2026-08-27 | $17,21 | +1,65 % | $17,01 | $17,24 | $16,77 | 367,80K |
| 2026-08-26 | $16,93 | -0,35 % | $16,79 | $17,11 | $16,69 | 369,70K |
| 2026-08-25 | $16,99 | -0,35 % | $16,80 | $17,03 | $16,69 | 339,20K |
| 2026-08-24 | $17,05 | -0,35 % | $16,89 | $17,23 | $16,89 | 364,20K |
| 2026-08-21 | $17,11 | -0,29 % | $17,36 | $17,36 | $16,97 | 382,40K |
| 2026-08-20 | $17,16 | +2,02 % | $17,02 | $17,44 | $16,95 | 579,20K |
| 2026-08-19 | $16,82 | +2,25 % | $16,54 | $16,93 | $16,54 | 364,30K |
| 2026-08-18 | $16,45 | -1,08 % | $16,85 | $16,88 | $16,41 | 383,40K |
| 2026-08-17 | $16,63 | +2,53 % | $16,26 | $16,66 | $16,18 | 461,00K |
| 2026-08-14 | $16,22 | +0,12 % | $16,32 | $16,40 | $16,15 | 560,30K |
| 2026-08-13 | $16,20 | -0,43 % | $16,03 | $16,23 | $15,85 | 368,30K |
| 2026-08-12 | $16,27 | -0,79 % | $16,23 | $16,40 | $16,09 | 450,50K |
| 2026-08-11 | $16,40 | +1,55 % | $16,10 | $16,42 | $16,00 | 685,60K |
| 2026-08-10 | $16,15 | +2,22 % | $15,99 | $16,18 | $15,83 | 612,50K |
| 2026-08-07 | $15,80 | +0,45 % | $15,63 | $16,05 | $15,63 | 523,60K |
| 2026-08-06 | $15,73 | -0,44 % | $15,99 | $16,03 | $15,73 | 580,80K |
| 2026-08-05 | $15,80 | +0,83 % | $15,88 | $15,98 | $15,51 | 591,50K |
| 2026-08-04 | $15,67 | +0,97 % | $15,20 | $15,68 | $15,05 | 852,30K |
| 2026-08-03 | $15,52 | -0,51 % | $15,32 | $15,58 | $15,21 | 434,50K |
| 2026-07-31 | $15,60 | +2,30 % | $15,31 | $15,60 | $15,14 | 413,40K |
| 2026-07-30 | $15,25 | -1,29 % | $15,26 | $15,40 | $15,07 | 360,50K |
| 2026-07-29 | $15,45 | +3,00 % | $15,38 | $15,50 | $15,23 | 414,80K |
| 2026-07-28 | $15,00 | -1,57 % | $15,36 | $15,36 | $15,00 | 443,90K |
| 2026-07-27 | $15,24 | -3,54 % | $15,45 | $15,57 | $15,21 | 519,80K |
| 2026-07-24 | $15,80 | -0,82 % | $16,00 | $16,12 | $15,68 | 349,60K |
| 2026-07-23 | $15,93 | +0,25 % | $16,23 | $16,54 | $15,93 | 630,80K |
| 2026-07-22 | $15,89 | -0,13 % | $16,10 | $16,20 | $15,82 | 321,30K |
| 2026-07-21 | $15,91 | +0,89 % | $15,75 | $15,94 | $15,75 | 332,50K |
| 2026-07-20 | $15,77 | -0,88 % | $15,66 | $15,87 | $15,59 | 353,70K |
| 2026-07-17 | $15,91 | +1,60 % | $16,00 | $16,05 | $15,78 | 348,20K |
| 2026-07-16 | $15,66 | +0,38 % | $15,60 | $15,86 | $15,57 | 401,50K |
| 2026-07-15 | $15,60 | -0,57 % | $15,75 | $15,89 | $15,48 | 385,20K |
| 2026-07-14 | $15,69 | -1,44 % | $15,88 | $16,00 | $15,59 | 302,80K |
| 2026-07-13 | $15,92 | +2,91 % | $15,72 | $15,98 | $15,67 | 727,00K |
| 2026-07-10 | $15,47 | +0,32 % | $15,35 | $15,59 | $15,35 | 308,60K |
| 2026-07-09 | $15,42 | -3,62 % | $15,83 | $15,89 | $15,32 | 424,40K |
| 2026-07-08 | $16,00 | +1,59 % | $15,97 | $16,17 | $15,83 | 501,00K |
| 2026-07-07 | $15,75 | +4,93 % | $15,19 | $15,91 | $15,19 | 517,70K |
| 2026-07-06 | $15,01 | -3,04 % | $15,62 | $15,62 | $15,01 | 647,60K |
| 2026-07-02 | $15,48 | -1,53 % | $15,75 | $15,94 | $15,46 | 487,00K |
| 2026-07-01 | $15,72 | -0,32 % | $15,93 | $16,09 | $15,69 | 532,40K |
| 2026-06-30 | $15,77 | -0,82 % | $15,95 | $16,21 | $15,68 | 592,70K |
| 2026-06-29 | $15,90 | +0,70 % | $15,82 | $16,09 | $15,69 | 493,00K |
| 2026-06-26 | $15,79 | +1,35 % | $15,51 | $15,92 | $15,51 | 1,17M |
| 2026-06-25 | $15,58 | -0,64 % | $15,54 | $15,70 | $15,42 | 442,80K |
| 2026-06-24 | $15,68 | -2,85 % | $15,90 | $15,97 | $15,55 | 548,10K |
| 2026-06-23 | $16,14 | +0,94 % | $15,83 | $16,17 | $15,76 | 506,60K |
| 2026-06-22 | $15,99 | -0,12 % | $16,04 | $16,24 | $15,76 | 652,10K |
| 2026-06-18 | $16,01 | -0,19 % | $16,10 | $16,25 | $15,80 | 1,36M |
| 2026-06-17 | $16,04 | +0,19 % | $15,97 | $16,25 | $15,97 | 555,60K |
| 2026-06-16 | $16,01 | +0,06 % | $15,90 | $16,17 | $15,80 | 725,10K |
| 2026-06-15 | $16,00 | -6,71 % | $16,36 | $16,47 | $16,00 | 931,10K |
| 2026-06-12 | $17,15 | +2,02 % | $16,75 | $17,40 | $16,69 | 571,90K |
| 2026-06-11 | $16,81 | -6,14 % | $18,00 | $18,05 | $16,73 | 1,17M |
| 2026-06-10 | $17,91 | +1,36 % | $17,91 | $18,12 | $17,79 | 629,80K |
| 2026-06-09 | $17,67 | -0,90 % | $17,69 | $17,80 | $17,40 | 678,00K |
| 2026-06-08 | $17,83 | +1,19 % | $17,75 | $18,12 | $17,75 | 332,30K |
| 2026-06-05 | $17,62 | -1,07 % | $17,83 | $17,83 | $17,48 | 436,20K |
| 2026-06-04 | $17,81 | +0,91 % | $17,58 | $17,92 | $17,58 | 320,00K |
| 2026-06-03 | $17,65 | -3,23 % | $18,18 | $18,25 | $17,59 | 401,90K |
| 2026-06-02 | $18,24 | +2,88 % | $18,25 | $18,49 | $18,05 | 894,10K |
| 2026-06-01 | $17,73 | +2,60 % | $17,44 | $17,93 | $17,36 | 504,80K |
| 2026-05-29 | $17,28 | -0,17 % | $17,14 | $17,29 | $17,01 | 352,30K |
| 2026-05-28 | $17,31 | +1,88 % | $17,14 | $17,33 | $16,95 | 419,90K |
| 2026-05-27 | $16,99 | -2,36 % | $17,06 | $17,41 | $16,91 | 618,70K |
| 2026-05-26 | $17,40 | -3,97 % | $17,95 | $18,22 | $17,34 | 464,20K |
| 2026-05-22 | $18,12 | -0,22 % | $18,04 | $18,34 | $18,00 | 304,20K |