253,520$
0,44%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 273,81 | 274,16 | 252,40 | 252,40 | -8,60% | 6.621.741,00 |
| 25.03.2026 | 276,98 | 282,05 | 274,00 | 276,16 | 1,95% | 5.909.960,00 |
| 24.03.2026 | 256,20 | 270,91 | 251,15 | 270,89 | 5,82% | 6.736.195,00 |
| 23.03.2026 | 259,00 | 271,88 | 255,12 | 256,00 | 0,05% | 8.607.953,00 |
| 20.03.2026 | 268,62 | 272,84 | 255,51 | 255,88 | -4,94% | 87.826.646,00 |
| 19.03.2026 | 258,40 | 271,10 | 256,04 | 269,17 | 1,68% | 6.623.397,00 |
| 18.03.2026 | 271,74 | 274,73 | 264,54 | 264,71 | -1,38% | 6.633.287,00 |
| 17.03.2026 | 260,66 | 270,87 | 259,51 | 268,41 | 1,39% | 5.085.494,00 |
| 16.03.2026 | 261,90 | 270,91 | 261,68 | 264,74 | 2,26% | 7.386.692,00 |
| 13.03.2026 | 265,20 | 269,22 | 256,07 | 258,88 | -2,45% | 6.981.158,00 |
| 12.03.2026 | 263,65 | 271,44 | 257,26 | 265,38 | -1,07% | 7.465.350,00 |
| 11.03.2026 | 272,11 | 276,78 | 266,57 | 268,26 | -0,67% | 7.103.228,00 |
| 10.03.2026 | 265,55 | 274,85 | 264,50 | 270,06 | 2,16% | 11.280.103,00 |
| 09.03.2026 | 251,49 | 266,67 | 251,00 | 264,35 | 9,33% | 20.253.105,00 |
| 06.03.2026 | 241,00 | 251,47 | 238,65 | 241,78 | -3,19% | 8.067.891,00 |
| 05.03.2026 | 247,49 | 258,32 | 238,74 | 249,75 | -0,61% | 5.266.790,00 |
| 04.03.2026 | 249,40 | 255,30 | 245,34 | 251,28 | 2,80% | 4.263.151,00 |
| 03.03.2026 | 245,53 | 248,22 | 234,72 | 244,44 | -5,16% | 6.786.415,00 |
| 02.03.2026 | 249,44 | 258,90 | 244,22 | 257,75 | 1,12% | 5.359.308,00 |
| 27.02.2026 | 251,50 | 257,80 | 245,67 | 254,89 | -1,67% | 6.923.345,00 |
| 26.02.2026 | 260,15 | 260,15 | 241,69 | 259,23 | -1,13% | 8.517.116,00 |
| 25.02.2026 | 255,46 | 264,86 | 255,00 | 262,19 | 3,57% | 6.474.075,00 |
| 24.02.2026 | 246,50 | 253,48 | 241,27 | 253,15 | 3,15% | 5.414.473,00 |
| 23.02.2026 | 242,60 | 245,77 | 240,00 | 245,42 | 0,69% | 4.020.707,00 |
| 20.02.2026 | 240,99 | 246,80 | 238,19 | 243,75 | 0,28% | 3.879.175,00 |
| 19.02.2026 | 241,03 | 247,71 | 239,52 | 243,06 | -0,06% | 3.929.753,00 |
| 18.02.2026 | 247,00 | 254,05 | 240,38 | 243,21 | -0,13% | 5.350.687,00 |
| 17.02.2026 | 234,58 | 245,41 | 232,12 | 243,53 | 3,84% | 6.449.593,00 |
| 13.02.2026 | 238,22 | 239,51 | 227,05 | 234,53 | -0,84% | 6.785.153,00 |
| 12.02.2026 | 243,95 | 255,54 | 234,51 | 236,51 | -4,83% | 12.438.830,00 |
| 11.02.2026 | 233,25 | 249,95 | 233,00 | 248,51 | 24,49% | 19.793.450,00 |
| 10.02.2026 | 203,00 | 206,35 | 197,38 | 199,62 | -1,18% | 6.707.752,00 |
| 09.02.2026 | 196,78 | 208,43 | 195,84 | 202,00 | 3,28% | 7.638.392,00 |
| 06.02.2026 | 180,92 | 195,81 | 180,92 | 195,58 | 10,03% | 7.197.339,00 |
| 05.02.2026 | 176,29 | 183,33 | 172,35 | 177,75 | -2,63% | 6.144.625,00 |
| 04.02.2026 | 190,70 | 194,88 | 172,60 | 182,56 | -3,99% | 8.287.247,00 |
| 03.02.2026 | 190,01 | 195,00 | 183,01 | 190,15 | 0,07% | 4.432.998,00 |
| 02.02.2026 | 182,65 | 191,90 | 182,00 | 190,01 | 2,06% | 4.112.054,00 |
| 30.01.2026 | 194,91 | 200,40 | 185,60 | 186,18 | -4,57% | 4.502.673,00 |
| 29.01.2026 | 196,98 | 199,19 | 186,18 | 195,10 | 0,69% | 5.662.049,00 |
| 28.01.2026 | 189,80 | 194,00 | 188,07 | 193,76 | 2,40% | 4.935.707,00 |
| 27.01.2026 | 182,40 | 189,30 | 178,26 | 189,21 | 4,40% | 4.390.273,00 |
| 26.01.2026 | 181,02 | 185,32 | 180,08 | 181,23 | -0,69% | 3.020.062,00 |
| 23.01.2026 | 182,22 | 183,72 | 175,73 | 182,49 | 0,76% | 3.496.291,00 |
| 22.01.2026 | 186,92 | 189,90 | 179,20 | 181,12 | -0,19% | 5.508.687,00 |
| 21.01.2026 | 176,69 | 182,50 | 173,00 | 181,47 | 3,59% | 5.587.326,00 |
| 20.01.2026 | 170,80 | 177,97 | 170,01 | 175,18 | -0,99% | 4.690.481,00 |
| 16.01.2026 | 174,63 | 180,37 | 173,50 | 176,93 | 2,54% | 4.502.250,00 |
| 15.01.2026 | 176,00 | 179,67 | 172,35 | 172,54 | 0,98% | 4.104.038,00 |
| 14.01.2026 | 172,20 | 175,56 | 167,60 | 170,86 | -1,08% | 3.780.784,00 |
| 13.01.2026 | 170,10 | 175,21 | 169,74 | 172,72 | 1,58% | 3.648.016,00 |
| 12.01.2026 | 164,18 | 171,33 | 164,16 | 170,03 | 3,94% | 4.181.075,00 |
| 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% | 7.684.895,00 |
| 07.01.2026 | 169,00 | 174,21 | 168,53 | 171,54 | -1,95% | 5.205.647,00 |
| 06.01.2026 | 169,36 | 175,21 | 162,21 | 174,95 | 0,57% | 7.813.703,00 |
| 05.01.2026 | 182,63 | 183,25 | 170,44 | 173,95 | -0,95% | 5.860.193,00 |
| 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 | 165,99 | 166,40 | 163,88 | 164,34 | -0,77% | 3.764.250,00 |
| 29.12.2025 | 165,80 | 168,99 | 163,79 | 165,62 | -1,17% | 3.075.201,00 |
| 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 | 165,53 | 167,96 | 161,83 | 166,26 | 0,01% | 3.220.439,00 |
| 22.12.2025 | 166,13 | 167,00 | 162,95 | 166,25 | 4,02% | 5.688.114,00 |
| 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% | 7.773.779,00 |
| 17.12.2025 | 161,01 | 161,01 | 147,82 | 149,83 | -6,74% | 11.959.757,00 |
| 16.12.2025 | 158,35 | 162,47 | 154,65 | 160,66 | -0,67% | 7.808.725,00 |
| 15.12.2025 | 163,41 | 166,55 | 160,00 | 161,74 | 0,29% | 8.861.391,00 |
| 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% | 11.321.137,00 |
| 10.12.2025 | 179,38 | 185,41 | 175,55 | 181,82 | 1,93% | 5.301.306,00 |
| 09.12.2025 | 181,18 | 182,50 | 176,54 | 178,38 | -3,90% | 6.414.726,00 |
| 08.12.2025 | 186,17 | 188,50 | 182,00 | 185,61 | -1,80% | 5.556.335,00 |
| 05.12.2025 | 182,17 | 189,66 | 180,10 | 189,02 | 3,55% | 7.445.754,00 |
| 04.12.2025 | 179,34 | 185,34 | 177,16 | 182,54 | 2,05% | 4.962.322,00 |
| 03.12.2025 | 179,02 | 180,93 | 172,70 | 178,88 | -1,12% | 5.374.469,00 |
| 02.12.2025 | 182,82 | 186,37 | 179,62 | 180,91 | 0,94% | 5.304.528,00 |
| 01.12.2025 | 175,90 | 182,65 | 173,20 | 179,22 | -0,28% | 6.501.549,00 |
| 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 | 162,43 | 171,80 | 162,43 | 168,91 | 5,68% | 8.208.234,00 |
| 21.11.2025 | 160,00 | 161,29 | 149,11 | 159,83 | 0,14% | 10.577.739,00 |
| 20.11.2025 | 176,92 | 180,88 | 158,08 | 159,61 | -6,47% | 10.076.061,00 |
| 19.11.2025 | 166,06 | 174,66 | 165,91 | 170,65 | 3,51% | 6.070.466,00 |
| 18.11.2025 | 163,31 | 169,13 | 158,00 | 164,86 | -1,07% | 7.586.347,00 |
| 17.11.2025 | 168,39 | 174,85 | 164,56 | 166,65 | -2,53% | 5.249.941,00 |
| 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% | 11.389.923,00 |
| 12.11.2025 | 182,11 | 182,57 | 173,01 | 173,37 | -3,17% | 6.131.655,00 |
| 11.11.2025 | 184,00 | 187,48 | 178,04 | 179,05 | -4,68% | 5.625.672,00 |
| 10.11.2025 | 188,02 | 191,41 | 184,76 | 187,84 | 4,47% | 5.590.097,00 |
| 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% | 5.907.135,00 |
| 05.11.2025 | 182,08 | 193,40 | 181,00 | 190,71 | 5,47% | 6.534.680,00 |
| 04.11.2025 | 183,30 | 186,90 | 177,50 | 180,82 | -5,53% | 8.984.794,00 |
| 03.11.2025 | 196,58 | 197,60 | 189,57 | 191,40 | -0,76% | 6.065.122,00 |
| 31.10.2025 | 196,95 | 199,87 | 188,58 | 192,86 | -0,46% | 7.726.594,00 |