20,500€
1,49%
Echtzeit-Aktienkurs Veritex Holdings
Bid:
Ask:
Aktienkurse zur Veritex Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 24.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
| 23.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
| 22.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 17.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 16.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 15.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 14.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 11.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -8,82% | - |
| 10.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 7,94% | - |
| 09.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 08.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 07.04.2025 | 19,00 | 19,00 | 18,80 | 18,80 | -6,00% | - |
| 04.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -9,91% | - |
| 03.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 02.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 01.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 31.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 28.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 27.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 26.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 25.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 24.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 21.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 20.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 19.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 18.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 17.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 14.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 13.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 12.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 11.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 10.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 07.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 06.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 05.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 04.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 03.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 28.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 27.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 26.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 25.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 24.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 21.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 20.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 19.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 18.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 17.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 14.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 13.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 12.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 11.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 10.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 07.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 06.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 05.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 04.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 03.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 31.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 30.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 29.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 28.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 27.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 24.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 23.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 22.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 21.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 20.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 17.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 16.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 15.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 14.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 13.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 10.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 09.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 08.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 07.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 06.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 03.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 02.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 30.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 27.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 23.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 20.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 19.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -5,84% | - |
| 18.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 17.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 16.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 13.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 12.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 11.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 10.12.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 0,72% | 45,00 |
| 09.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 06.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 05.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 04.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 03.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 02.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 29.11.2024 | 28,00 | 29,00 | 28,00 | 29,00 | 3,57% | 43,00 |
| 28.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |