Vital Energy Inc

VTLE
🏛️ 德国 →
14.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 42.00 42.14 42.00 42.14 0.0M
2023-12-28 42.70 42.70 42.66 42.66 0.0M
2023-12-27 43.14 43.14 43.09 43.09 0.0M
2023-12-22 42.62 42.62 42.62 42.62 0.0M
2023-12-21 40.02 40.58 40.02 40.58 0.0M
2023-12-20 41.91 41.91 41.76 41.76 0.0M
2023-12-19 40.90 40.90 40.90 40.90 0.0M
2023-12-15 40.34 40.34 40.34 40.34 0.0M
2023-12-14 39.07 40.31 39.07 40.31 0.0M
2023-12-13 37.59 37.59 37.59 37.59 0.0M
2023-12-12 38.78 38.78 38.44 38.44 0.0M
2023-12-08 39.95 39.95 39.41 39.41 0.0M
2023-12-07 39.21 39.21 39.21 39.21 0.0M
2023-12-06 40.19 40.19 40.19 40.19 0.0M
2023-11-30 41.59 41.59 41.59 41.59 0.0M
2023-11-29 40.67 41.13 40.67 41.13 0.0M
2023-11-28 41.61 41.62 40.91 40.91 0.0M
2023-11-22 40.42 40.45 40.42 40.45 0.0M
2023-11-15 43.57 43.57 43.57 43.57 0.0M
2023-11-13 42.65 42.65 42.65 42.65 0.0M
2023-11-10 41.73 41.73 41.00 41.00 0.0M
2023-11-09 42.36 42.36 42.34 42.34 0.0M
2023-11-08 43.00 43.00 43.00 43.00 0.0M
2023-11-07 44.08 44.08 43.98 43.98 0.0M
2023-11-03 48.00 48.00 47.93 47.93 0.0M
2023-11-01 47.70 47.70 47.70 47.70 0.0M
2023-10-23 49.79 49.79 49.79 49.79 0.0M
2023-10-20 52.96 52.96 52.96 52.96 0.0M
2023-10-19 52.26 52.26 52.26 52.26 0.0M
2023-10-17 53.40 53.50 53.40 53.50 0.0M
2023-10-13 52.26 52.26 52.12 52.12 0.0M
2023-10-11 50.16 50.16 50.16 50.16 0.0M
2023-10-09 46.21 46.21 46.21 46.21 0.0M
2023-10-06 44.72 45.00 44.72 45.00 0.0M
2023-10-05 44.82 44.82 43.47 43.47 0.0M
2023-10-04 48.40 48.40 44.86 44.86 0.0M
2023-10-02 53.00 53.00 53.00 53.00 0.0M
2023-09-27 51.00 51.00 51.00 51.00 0.0M
2023-09-26 49.68 49.68 49.68 49.68 0.0M
2023-09-21 48.56 48.56 48.56 48.56 0.0M
2023-09-20 48.95 48.95 48.95 48.95 0.0M
2023-09-18 50.20 51.24 50.20 51.24 0.0M
2023-09-15 51.12 51.12 49.75 49.75 0.0M
2023-09-14 52.00 52.76 51.86 51.86 0.0M
2023-09-13 55.86 55.86 55.86 55.86 0.0M
2023-09-12 54.96 54.96 54.96 54.96 0.0M
2023-09-08 55.40 55.40 55.40 55.40 0.0M
2023-09-07 56.10 56.10 56.00 56.00 0.0M
2023-09-06 57.18 57.18 57.18 57.18 0.0M
2023-09-05 57.80 57.80 57.80 57.80 0.0M
2023-09-04 57.30 57.36 57.30 57.36 0.0M
2023-09-01 56.48 57.64 56.48 57.64 0.0M
2023-08-31 55.36 56.00 55.30 55.30 0.0M
2023-08-30 54.94 55.34 54.94 55.34 0.0M
2023-08-28 54.28 54.28 54.18 54.18 0.0M
2023-08-25 53.20 53.20 52.08 52.08 0.0M
2023-08-23 53.00 53.00 53.00 53.00 0.0M
2023-08-22 54.36 54.36 53.60 53.60 0.0M
2023-08-18 51.36 51.36 51.36 51.36 0.0M
2023-08-16 50.00 50.00 50.00 50.00 0.0M
2023-08-15 51.62 51.62 50.26 50.26 0.0M
2023-08-14 51.36 51.36 51.32 51.32 0.0M
2023-08-11 51.72 51.72 51.72 51.72 0.0M
2023-08-09 51.28 51.30 51.28 51.30 0.0M
2023-08-04 48.66 48.66 48.66 48.66 0.0M
2023-08-03 48.62 48.62 48.62 48.62 0.0M
2023-08-02 48.35 48.35 48.35 48.35 0.0M
2023-07-26 46.17 46.17 46.17 46.17 0.0M
2023-07-25 46.50 46.50 46.50 46.50 0.0M
2023-07-24 44.87 46.40 44.87 46.40 0.0M
2023-07-20 42.80 42.80 42.80 42.80 0.0M
2023-07-17 41.03 41.69 41.03 41.69 0.0M
2023-07-14 42.16 42.16 42.16 42.16 0.0M
2023-07-13 43.70 43.70 43.70 43.70 0.0M
2023-07-12 43.84 44.42 43.84 44.42 0.0M
2023-07-03 41.49 41.49 41.49 41.49 0.0M
2023-06-30 41.36 41.36 41.36 41.36 0.0M
2023-06-22 40.00 40.00 40.00 40.00 0.0M
2023-06-21 40.06 40.06 40.06 40.06 0.0M
2023-06-15 38.59 38.59 38.59 38.59 0.0M
2023-06-14 38.86 38.86 38.86 38.86 0.0M
2023-06-06 40.47 40.47 40.47 40.47 0.0M
2023-06-02 40.08 40.08 40.08 40.08 0.0M
2023-06-01 39.28 39.28 39.28 39.28 0.0M
2023-05-22 40.18 40.18 40.18 40.18 0.0M
2023-05-17 38.21 40.62 38.21 40.62 0.0M
2023-05-04 37.89 37.89 37.89 37.89 0.0M
2023-05-02 38.70 38.70 38.70 38.70 0.0M
2023-04-28 41.12 41.12 41.12 41.12 0.0M
2023-04-19 44.97 44.97 44.34 44.34 0.0M
2023-04-17 46.35 46.35 46.35 46.35 0.0M
2023-04-05 45.80 45.80 45.80 45.80 0.0M
2023-04-04 44.64 44.64 44.64 44.64 0.0M
2023-04-03 44.06 45.38 44.06 45.38 0.0M
2023-03-31 41.83 41.83 41.83 41.83 0.0M
2023-03-29 40.80 40.83 40.76 40.76 0.0M
2023-03-28 40.69 40.97 40.31 40.97 0.0M
2023-03-27 39.58 39.74 39.58 39.74 0.0M
2023-03-24 36.81 36.81 36.74 36.74 0.0M
2023-03-23 40.31 40.31 40.31 40.31 0.0M
2023-03-21 39.34 39.34 39.34 39.34 0.0M
2023-03-20 38.24 39.77 37.97 39.77 0.0M
2023-03-16 41.14 41.14 41.14 41.14 0.0M
2023-03-15 41.51 41.51 39.72 39.72 0.0M
2023-03-14 42.67 42.67 42.67 42.67 0.0M
2023-03-13 45.77 45.77 45.77 45.77 0.0M
2023-03-08 50.40 50.40 50.40 50.40 0.0M
2023-03-06 53.48 53.48 53.44 53.44 0.0M
2023-03-03 50.32 53.46 50.32 53.46 0.0M
2023-02-28 48.97 48.97 48.97 48.97 0.0M
2023-02-21 46.61 46.61 44.90 44.90 0.0M
2023-02-14 51.12 51.12 50.98 50.98 0.0M
2023-02-10 49.19 49.66 49.19 49.66 0.0M
2023-02-09 48.41 48.41 48.41 48.41 0.0M
2023-02-08 49.65 49.65 49.65 49.65 0.0M
2023-02-07 48.79 49.19 48.79 49.19 0.0M
2023-02-02 49.47 49.47 49.47 49.47 0.0M
2023-02-01 50.88 50.88 48.93 48.93 0.0M
2023-01-30 51.20 51.20 51.20 51.20 0.0M
2023-01-24 52.22 52.22 52.22 52.22 0.0M
2023-01-23 51.18 51.18 51.02 51.02 0.0M
2023-01-20 48.25 48.87 47.91 48.48 0.0M
2023-01-18 45.75 45.75 44.37 44.37 0.0M
2023-01-11 43.42 43.69 43.42 43.69 0.0M
2023-01-10 43.67 43.67 43.67 43.67 0.0M
2023-01-09 47.49 47.87 46.61 46.81 0.0M
2023-01-03 46.54 46.54 46.54 46.54 0.0M