163,600$
1,75%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 162,40 | 164,77 | 161,19 | 163,58 | 1,74% | 5.665.293,00 |
| 08.01.2026 | 170,75 | 171,26 | 158,77 | 160,78 | -6,27% | 7.647.918,00 |
| 07.01.2026 | 169,00 | 174,21 | 168,53 | 171,54 | -1,95% | 5.137.558,00 |
| 06.01.2026 | 169,36 | 175,21 | 162,21 | 174,95 | 0,57% | 7.797.464,00 |
| 05.01.2026 | 182,71 | 183,25 | 170,44 | 173,95 | -0,95% | 5.812.178,00 |
| 02.01.2026 | 169,47 | 177,25 | 169,13 | 175,61 | 8,39% | 7.348.208,00 |
| 31.12.2025 | 164,69 | 165,76 | 161,91 | 162,01 | -1,42% | 2.575.507,00 |
| 30.12.2025 | 165,83 | 166,40 | 163,88 | 164,34 | -0,77% | 3.754.025,00 |
| 29.12.2025 | 165,71 | 168,99 | 163,79 | 165,62 | -1,17% | 3.057.128,00 |
| 26.12.2025 | 167,25 | 168,44 | 165,85 | 167,58 | 0,43% | 2.532.778,00 |
| 24.12.2025 | 166,00 | 167,50 | 164,62 | 166,87 | 0,37% | 1.335.185,00 |
| 23.12.2025 | 165,71 | 167,96 | 161,83 | 166,26 | 0,01% | 3.195.415,00 |
| 22.12.2025 | 166,00 | 167,00 | 162,95 | 166,25 | 4,02% | 5.638.355,00 |
| 19.12.2025 | 156,00 | 162,37 | 155,27 | 159,82 | 3,52% | 9.716.444,00 |
| 18.12.2025 | 156,43 | 158,76 | 151,50 | 154,39 | 3,04% | 7.609.115,00 |
| 17.12.2025 | 159,26 | 161,01 | 147,82 | 149,83 | -6,74% | 11.848.824,00 |
| 16.12.2025 | 157,95 | 162,47 | 154,65 | 160,66 | -0,67% | 7.740.565,00 |
| 15.12.2025 | 163,50 | 166,55 | 160,00 | 161,74 | 0,29% | 8.820.566,00 |
| 12.12.2025 | 173,30 | 174,15 | 159,82 | 161,27 | -9,73% | 12.512.180,00 |
| 11.12.2025 | 177,50 | 179,00 | 167,18 | 178,66 | -1,74% | 11.123.626,00 |
| 10.12.2025 | 179,11 | 185,41 | 175,55 | 181,82 | 1,93% | 5.135.301,00 |
| 09.12.2025 | 181,18 | 182,50 | 176,54 | 178,38 | -3,90% | 6.358.069,00 |
| 08.12.2025 | 187,54 | 188,50 | 182,00 | 185,61 | -1,80% | 5.527.539,00 |
| 05.12.2025 | 182,17 | 189,66 | 180,10 | 189,02 | 3,55% | 7.445.754,00 |
| 04.12.2025 | 179,41 | 185,34 | 177,16 | 182,54 | 2,05% | 4.859.743,00 |
| 03.12.2025 | 179,02 | 180,93 | 172,70 | 178,88 | -1,12% | 5.005.799,00 |
| 02.12.2025 | 183,41 | 186,37 | 179,62 | 180,91 | 0,94% | 5.282.839,00 |
| 01.12.2025 | 176,66 | 182,65 | 173,20 | 179,22 | -0,28% | 6.448.986,00 |
| 28.11.2025 | 174,11 | 179,80 | 172,66 | 179,73 | 4,48% | 4.059.633,00 |
| 26.11.2025 | 172,21 | 174,87 | 170,55 | 172,02 | 1,44% | 5.264.773,00 |
| 25.11.2025 | 167,55 | 169,66 | 158,89 | 169,57 | 0,39% | 8.573.194,00 |
| 24.11.2025 | 162,52 | 171,80 | 162,43 | 168,91 | 5,68% | 7.330.952,00 |
| 21.11.2025 | 160,00 | 161,29 | 149,11 | 159,83 | 0,14% | 10.577.739,00 |
| 20.11.2025 | 177,57 | 180,88 | 158,08 | 159,61 | -6,47% | 9.979.645,00 |
| 19.11.2025 | 166,06 | 174,66 | 165,91 | 170,65 | 3,51% | 6.070.466,00 |
| 18.11.2025 | 162,73 | 169,13 | 158,00 | 164,86 | -1,07% | 7.557.958,00 |
| 17.11.2025 | 168,50 | 174,85 | 164,56 | 166,65 | -2,53% | 5.171.419,00 |
| 14.11.2025 | 162,00 | 175,88 | 159,66 | 170,97 | 4,48% | 10.018.674,00 |
| 13.11.2025 | 169,98 | 170,65 | 160,67 | 163,64 | -5,61% | 11.335.483,00 |
| 12.11.2025 | 182,36 | 182,57 | 173,01 | 173,37 | -3,17% | 5.993.608,00 |
| 11.11.2025 | 184,23 | 187,48 | 178,04 | 179,05 | -4,68% | 5.600.341,00 |
| 10.11.2025 | 188,29 | 191,41 | 184,76 | 187,84 | 4,47% | 5.552.217,00 |
| 07.11.2025 | 177,00 | 179,80 | 169,61 | 179,80 | -1,76% | 9.143.033,00 |
| 06.11.2025 | 191,01 | 191,01 | 180,51 | 183,02 | -4,03% | 5.636.208,00 |
| 05.11.2025 | 182,08 | 193,40 | 181,00 | 190,71 | 5,47% | 6.452.577,00 |
| 04.11.2025 | 183,21 | 186,90 | 177,50 | 180,82 | -5,53% | 8.799.135,00 |
| 03.11.2025 | 196,58 | 197,60 | 189,57 | 191,40 | -0,76% | 5.943.746,00 |
| 31.10.2025 | 196,95 | 199,87 | 188,58 | 192,86 | -0,46% | 7.726.594,00 |
| 30.10.2025 | 193,86 | 202,45 | 192,39 | 193,76 | -2,77% | 5.639.219,00 |
| 29.10.2025 | 193,70 | 199,50 | 193,13 | 199,27 | 4,57% | 6.024.172,00 |
| 28.10.2025 | 192,88 | 195,71 | 186,02 | 190,57 | -1,21% | 5.944.419,00 |
| 27.10.2025 | 189,99 | 194,00 | 188,91 | 192,90 | 3,68% | 6.399.435,00 |
| 24.10.2025 | 186,85 | 188,89 | 184,90 | 186,06 | 1,56% | 7.188.475,00 |
| 23.10.2025 | 174,00 | 184,04 | 174,00 | 183,20 | 6,77% | 9.597.433,00 |
| 22.10.2025 | 182,60 | 184,50 | 162,68 | 171,59 | -1,84% | 22.257.452,00 |
| 21.10.2025 | 175,08 | 177,19 | 170,56 | 174,80 | -0,53% | 8.040.984,00 |
| 20.10.2025 | 178,00 | 179,79 | 173,95 | 175,73 | 0,99% | 6.691.952,00 |
| 17.10.2025 | 175,00 | 178,00 | 170,30 | 174,00 | -2,15% | 5.880.669,00 |
| 16.10.2025 | 182,23 | 183,00 | 175,21 | 177,82 | -1,49% | 4.974.299,00 |
| 15.10.2025 | 180,18 | 182,99 | 175,60 | 180,51 | 3,06% | 5.560.206,00 |
| 14.10.2025 | 171,85 | 181,84 | 168,20 | 175,15 | -2,15% | 7.379.221,00 |
| 13.10.2025 | 175,01 | 184,44 | 172,00 | 179,00 | 5,91% | 10.996.924,00 |
| 10.10.2025 | 178,43 | 183,11 | 168,65 | 169,01 | 0,08% | 16.066.576,00 |
| 09.10.2025 | 168,38 | 170,89 | 164,75 | 168,88 | 0,90% | 4.773.456,00 |
| 08.10.2025 | 160,52 | 167,55 | 159,27 | 167,38 | 5,36% | 4.784.661,00 |
| 07.10.2025 | 164,75 | 165,00 | 154,77 | 158,87 | -2,41% | 6.862.739,00 |
| 06.10.2025 | 168,85 | 169,83 | 162,34 | 162,80 | 1,61% | 7.043.505,00 |
| 03.10.2025 | 162,53 | 163,88 | 157,84 | 160,22 | -0,88% | 537.413,00 |
| 02.10.2025 | 164,25 | 168,99 | 157,31 | 161,64 | 0,03% | 8.825.873,00 |
| 01.10.2025 | 149,12 | 162,23 | 147,35 | 161,59 | 7,11% | 12.711.050,00 |
| 30.09.2025 | 144,30 | 150,93 | 144,00 | 150,86 | 5,27% | 6.774.915,00 |
| 29.09.2025 | 141,88 | 145,61 | 141,40 | 143,31 | 3,38% | 5.848.862,00 |
| 26.09.2025 | 139,00 | 140,98 | 137,08 | 138,62 | -0,82% | 3.607.596,00 |
| 25.09.2025 | 136,88 | 141,19 | 133,85 | 139,77 | -1,31% | 6.184.314,00 |
| 24.09.2025 | 143,91 | 146,10 | 140,85 | 141,62 | -0,69% | 5.754.482,00 |
| 23.09.2025 | 151,32 | 152,10 | 139,15 | 142,61 | -6,15% | 15.761.723,00 |
| 22.09.2025 | 143,05 | 152,45 | 142,25 | 151,96 | 5,82% | 8.432.670,00 |
| 19.09.2025 | 142,63 | 144,49 | 139,38 | 143,60 | 1,16% | 6.682.817,00 |
| 18.09.2025 | 138,90 | 142,62 | 136,97 | 141,96 | 3,75% | 4.683.204,00 |
| 17.09.2025 | 135,85 | 137,57 | 132,69 | 136,83 | 0,13% | 4.939.469,00 |
| 16.09.2025 | 140,25 | 141,22 | 135,13 | 136,65 | -1,16% | 5.449.884,00 |
| 15.09.2025 | 135,92 | 142,06 | 134,40 | 138,26 | 2,54% | 7.643.918,00 |
| 12.09.2025 | 135,50 | 137,09 | 133,56 | 134,84 | -0,64% | 4.065.365,00 |
| 11.09.2025 | 138,42 | 138,42 | 133,95 | 135,71 | -0,75% | 6.779.747,00 |
| 10.09.2025 | 134,24 | 141,22 | 134,24 | 136,74 | 8,89% | 12.971.116,00 |
| 09.09.2025 | 124,08 | 125,98 | 120,83 | 125,58 | 3,09% | 7.608.500,00 |
| 08.09.2025 | 125,71 | 125,72 | 120,97 | 121,82 | -1,76% | 10.222.668,00 |
| 05.09.2025 | 127,81 | 128,58 | 118,70 | 124,00 | -1,35% | 7.719.641,00 |
| 04.09.2025 | 125,90 | 127,09 | 124,47 | 125,70 | 0,09% | 4.607.288,00 |
| 03.09.2025 | 124,80 | 125,74 | 123,07 | 125,59 | 1,27% | 4.081.872,00 |
| 02.09.2025 | 123,70 | 124,49 | 119,67 | 124,01 | -2,78% | 8.130.491,00 |
| 29.08.2025 | 133,13 | 133,34 | 126,23 | 127,55 | -4,98% | 6.367.586,00 |
| 28.08.2025 | 133,01 | 134,93 | 131,17 | 134,23 | 3,80% | 6.817.490,00 |
| 27.08.2025 | 127,43 | 131,17 | 126,56 | 129,31 | 1,08% | 6.412.823,00 |
| 26.08.2025 | 125,51 | 129,27 | 124,91 | 127,93 | 2,33% | 5.947.545,00 |
| 25.08.2025 | 126,46 | 126,85 | 123,93 | 125,02 | -0,75% | 4.610.783,00 |
| 22.08.2025 | 127,00 | 131,24 | 125,72 | 125,97 | -0,48% | 5.622.135,00 |
| 21.08.2025 | 127,77 | 128,63 | 125,79 | 126,58 | -0,75% | 3.744.317,00 |
| 20.08.2025 | 126,43 | 127,64 | 121,41 | 127,54 | -1,17% | 8.282.295,00 |
| 19.08.2025 | 133,01 | 133,97 | 127,34 | 129,05 | -4,89% | 7.307.704,00 |