Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Vital Energy Inc | VTLE | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
48,59 | 47,94 | 48,83 | 48,57 |
VTLE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 52,28 | 53,0339 | 47,52 | 49,58 | 1.132.103 | -3,89 | -7,44% |
1 Monat | 53,66 | 55,867 | 47,52 | 51,83 | 693.205 | -5,27 | -9,82% |
3 Monate | 47,55 | 58,30 | 45,9313 | 51,82 | 772.106 | 0,84 | 1,77% |
6 Monate | 45,89 | 58,30 | 40,00 | 47,74 | 793.600 | 2,50 | 5,45% |
1 Jahr | 42,64 | 62,87 | 40,00 | 48,94 | 738.645 | 5,75 | 13,48% |
3 Jahre | 50,21 | 62,87 | 39,74 | 48,92 | 723.256 | -1,82 | -3,62% |
5 Jahre | 50,21 | 62,87 | 39,74 | 48,92 | 723.256 | -1,82 | -3,62% |
VTLE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 48,57 | -0,80 | -1,62% | 49,32 | 49,50 | 47,52 | 779.005 |
15 Mai 2024 | 49,37 | 1,00 | 2,07% | 48,24 | 49,44 | 48,24 | 1.246.340 |
14 Mai 2024 | 48,37 | -0,70 | -1,43% | 49,42 | 49,84 | 48,18 | 863.782 |
11 Mai 2024 | 49,07 | -2,32 | -4,51% | 51,23 | 51,46 | 48,80 | 1.271.864 |
10 Mai 2024 | 51,39 | -1,69 | -3,18% | 52,28 | 53,0339 | 50,94 | 1.499.525 |
09 Mai 2024 | 53,08 | -0,52 | -0,97% | 52,93 | 53,88 | 52,6594 | 932.047 |
08 Mai 2024 | 53,60 | 0,15 | 0,28% | 53,45 | 54,54 | 53,0819 | 679.406 |
07 Mai 2024 | 53,45 | 1,80 | 3,48% | 52,26 | 53,625 | 52,26 | 543.348 |
04 Mai 2024 | 51,65 | 0,74 | 1,45% | 51,31 | 51,84 | 50,84 | 458.175 |
03 Mai 2024 | 50,91 | -0,03 | -0,06% | 51,50 | 52,24 | 50,41 | 546.059 |
02 Mai 2024 | 50,94 | -2,08 | -3,92% | 52,68 | 52,925 | 50,30 | 726.929 |
01 Mai 2024 | 53,02 | -2,72 | -4,88% | 55,52 | 55,52 | 52,85 | 670.237 |
30 Apr 2024 | 55,74 | 0,56 | 1,01% | 54,91 | 55,867 | 54,54 | 383.711 |
27 Apr 2024 | 55,18 | 0,53 | 0,97% | 55,08 | 55,31 | 54,30 | 400.675 |
26 Apr 2024 | 54,65 | -0,49 | -0,89% | 55,16 | 55,17 | 54,06 | 500.350 |
25 Apr 2024 | 55,14 | -0,22 | -0,40% | 55,06 | 55,65 | 54,47 | 364.719 |
24 Apr 2024 | 55,36 | 0,79 | 1,45% | 54,48 | 55,80 | 54,00 | 362.992 |
23 Apr 2024 | 54,57 | 0,78 | 1,45% | 53,92 | 55,42 | 53,0742 | 402.285 |
20 Apr 2024 | 53,79 | 0,53 | 1,00% | 52,81 | 54,913 | 52,81 | 677.494 |
19 Apr 2024 | 53,26 | -0,40 | -0,75% | 53,66 | 54,23 | 52,93 | 544.007 |
18 Apr 2024 | 53,66 | -1,36 | -2,47% | 54,77 | 55,541 | 52,9901 | 906.395 |
17 Apr 2024 | 55,02 | -0,25 | -0,45% | 54,65 | 55,43 | 53,87 | 565.600 |