114,800€
0,05%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 110,72 | 117,42 | 110,72 | 116,90 | 1,88% | 178,00 |
| 14.11.2024 | 116,24 | 120,14 | 114,12 | 114,74 | -2,76% | 1.313,00 |
| 13.11.2024 | 115,24 | 121,94 | 115,24 | 118,00 | 3,78% | 523,00 |
| 12.11.2024 | 122,24 | 122,24 | 112,88 | 113,70 | -4,21% | 324,00 |
| 11.11.2024 | 121,36 | 122,70 | 117,00 | 118,70 | 1,19% | 1.971,00 |
| 08.11.2024 | 113,00 | 117,30 | 112,00 | 117,30 | 3,20% | 1.129,00 |
| 07.11.2024 | 111,90 | 116,38 | 110,12 | 113,66 | 1,94% | 1.953,00 |
| 06.11.2024 | 105,00 | 111,50 | 105,00 | 111,50 | 9,25% | 7.423,00 |
| 05.11.2024 | 96,82 | 102,08 | 96,82 | 102,06 | 5,63% | 718,00 |
| 04.11.2024 | 100,96 | 100,96 | 96,15 | 96,62 | -1,36% | 162,00 |
| 01.11.2024 | 98,66 | 100,20 | 97,95 | 97,95 | -1,60% | 728,00 |
| 31.10.2024 | 99,50 | 100,58 | 99,22 | 99,54 | -3,92% | 374,00 |
| 30.10.2024 | 104,38 | 105,74 | 102,96 | 103,60 | -0,27% | 983,00 |
| 29.10.2024 | 102,98 | 104,88 | 102,98 | 103,88 | -1,25% | 999,00 |
| 28.10.2024 | 104,90 | 105,60 | 104,42 | 105,20 | 1,06% | 880,00 |
| 25.10.2024 | 101,00 | 104,72 | 100,52 | 104,10 | 2,42% | 333,00 |
| 24.10.2024 | 99,21 | 102,48 | 99,21 | 101,64 | 1,30% | 360,00 |
| 23.10.2024 | 104,42 | 107,94 | 93,21 | 100,34 | -3,85% | 3.292,00 |
| 22.10.2024 | 105,86 | 105,86 | 100,94 | 104,36 | 2,41% | 119,00 |
| 21.10.2024 | 101,68 | 107,98 | 101,68 | 101,90 | -2,39% | 720,00 |
| 18.10.2024 | 104,74 | 106,52 | 103,92 | 104,40 | -1,68% | 491,00 |
| 17.10.2024 | 104,98 | 107,84 | 104,98 | 106,18 | 4,20% | 329,00 |
| 16.10.2024 | 96,26 | 101,90 | 96,26 | 101,90 | 3,24% | 209,00 |
| 15.10.2024 | 102,50 | 103,00 | 97,97 | 98,70 | -4,29% | 1.586,00 |
| 14.10.2024 | 103,98 | 105,00 | 102,36 | 103,12 | 1,38% | 1.398,00 |
| 11.10.2024 | 96,91 | 101,72 | 96,46 | 101,72 | 2,60% | 698,00 |
| 10.10.2024 | 99,50 | 99,50 | 96,77 | 99,14 | 0,49% | 117,00 |
| 09.10.2024 | 96,45 | 99,83 | 96,30 | 98,66 | 3,20% | 162,00 |
| 08.10.2024 | 95,00 | 98,82 | 94,92 | 95,60 | -2,51% | 401,00 |
| 07.10.2024 | 95,73 | 98,33 | 94,23 | 98,06 | 4,65% | 1.632,00 |
| 04.10.2024 | 94,38 | 95,95 | 91,07 | 93,70 | -0,72% | 1.181,00 |
| 03.10.2024 | 92,92 | 95,73 | 91,10 | 94,38 | 2,53% | 286,00 |
| 02.10.2024 | 86,20 | 92,05 | 86,20 | 92,05 | 6,33% | 5.206,00 |
| 01.10.2024 | 88,96 | 89,12 | 86,43 | 86,57 | -2,73% | 164,00 |
| 30.09.2024 | 85,99 | 89,00 | 84,90 | 89,00 | 3,73% | 374,00 |
| 27.09.2024 | 88,14 | 90,84 | 85,80 | 85,80 | -1,91% | 154,00 |
| 26.09.2024 | 90,24 | 93,31 | 87,47 | 87,47 | -3,55% | 1.418,00 |
| 25.09.2024 | 85,11 | 90,77 | 85,11 | 90,69 | 5,88% | 141,00 |
| 24.09.2024 | 85,94 | 87,79 | 85,65 | 85,65 | -1,68% | 263,00 |
| 23.09.2024 | 85,98 | 87,11 | 84,12 | 87,11 | 2,64% | 1.070,00 |
| 20.09.2024 | 84,77 | 84,87 | 82,34 | 84,87 | 1,79% | 905,00 |
| 19.09.2024 | 81,00 | 83,84 | 80,35 | 83,38 | 5,60% | 882,00 |
| 18.09.2024 | 77,00 | 78,96 | 77,00 | 78,96 | -0,72% | 88,00 |
| 17.09.2024 | 76,70 | 79,63 | 76,70 | 79,53 | 4,64% | 133,00 |
| 16.09.2024 | 76,14 | 76,14 | 74,51 | 76,00 | -1,55% | 78,00 |
| 13.09.2024 | 80,09 | 80,09 | 76,84 | 77,20 | -1,69% | 81,00 |
| 12.09.2024 | 76,02 | 78,89 | 73,78 | 78,53 | 6,14% | 448,00 |
| 11.09.2024 | 68,25 | 73,99 | 66,79 | 73,99 | 9,52% | 206,00 |
| 10.09.2024 | 67,98 | 68,24 | 67,56 | 67,56 | 1,93% | 350,00 |
| 09.09.2024 | 66,28 | 66,28 | 66,28 | 66,28 | -0,78% | 5,00 |
| 06.09.2024 | 66,61 | 68,03 | 66,61 | 66,80 | -0,27% | 102,00 |
| 05.09.2024 | 66,98 | 66,98 | 66,98 | 66,98 | -2,43% | 30,00 |
| 04.09.2024 | 65,51 | 68,65 | 65,51 | 68,65 | -2,67% | 262,00 |
| 03.09.2024 | 74,26 | 74,80 | 70,53 | 70,53 | -7,55% | 100,00 |
| 02.09.2024 | 77,52 | 77,52 | 76,29 | 76,29 | 3,16% | 185,00 |
| 30.08.2024 | 73,48 | 73,95 | 72,95 | 73,95 | 1,51% | 254,00 |
| 29.08.2024 | 69,01 | 74,02 | 69,01 | 72,85 | 1,18% | 68,00 |
| 28.08.2024 | 70,57 | 73,06 | 70,57 | 72,00 | 5,43% | 92,00 |
| 27.08.2024 | 68,47 | 68,82 | 68,29 | 68,29 | -1,56% | 40,00 |
| 26.08.2024 | 71,00 | 71,00 | 67,99 | 69,37 | -0,23% | 135,00 |
| 23.08.2024 | 70,47 | 70,47 | 69,53 | 69,53 | 0,01% | 58,00 |
| 22.08.2024 | 68,72 | 70,79 | 68,72 | 69,52 | 1,86% | 325,00 |
| 21.08.2024 | 68,18 | 68,25 | 67,64 | 68,25 | 0,03% | 470,00 |
| 20.08.2024 | 69,94 | 70,30 | 68,23 | 68,23 | -2,18% | 291,00 |
| 19.08.2024 | 70,57 | 73,76 | 69,47 | 69,75 | -3,63% | 238,00 |
| 16.08.2024 | 76,94 | 77,18 | 72,38 | 72,38 | -4,71% | 1.300,00 |
| 15.08.2024 | 74,14 | 75,96 | 73,68 | 75,96 | 7,99% | 525,00 |
| 14.08.2024 | 70,97 | 70,97 | 70,34 | 70,34 | 5,50% | 802,00 |
| 13.08.2024 | 68,00 | 68,36 | 66,67 | 66,67 | 0,65% | 552,00 |
| 12.08.2024 | 66,00 | 66,50 | 66,00 | 66,24 | 3,42% | 381,00 |
| 09.08.2024 | 64,07 | 67,11 | 64,05 | 64,05 | 2,71% | 225,00 |
| 08.08.2024 | 62,25 | 63,84 | 60,10 | 62,36 | 2,57% | 229,00 |
| 07.08.2024 | 61,18 | 65,70 | 60,80 | 60,80 | -6,46% | 645,00 |
| 06.08.2024 | 65,27 | 65,27 | 62,11 | 65,00 | 4,65% | 412,00 |
| 05.08.2024 | 59,11 | 63,12 | 54,00 | 62,11 | -0,03% | 1.528,00 |
| 02.08.2024 | 66,90 | 66,90 | 61,59 | 62,13 | -10,02% | 315,00 |
| 01.08.2024 | 72,99 | 73,26 | 69,05 | 69,05 | -5,41% | 300,00 |
| 31.07.2024 | 68,55 | 74,37 | 68,55 | 73,00 | 8,23% | 507,00 |
| 30.07.2024 | 70,63 | 72,91 | 67,43 | 67,45 | -7,41% | 702,00 |
| 29.07.2024 | 70,00 | 73,45 | 70,00 | 72,85 | -0,07% | 540,00 |
| 26.07.2024 | 69,52 | 73,49 | 69,52 | 72,90 | 0,94% | 334,00 |
| 25.07.2024 | 70,35 | 74,48 | 68,30 | 72,22 | -2,37% | 1.196,00 |
| 24.07.2024 | 83,13 | 89,82 | 73,97 | 73,97 | -12,82% | 561,00 |
| 23.07.2024 | 81,00 | 84,85 | 80,01 | 84,85 | 3,43% | 391,00 |
| 22.07.2024 | 79,20 | 82,04 | 78,71 | 82,04 | 3,93% | 381,00 |
| 19.07.2024 | 77,30 | 78,94 | 74,96 | 78,94 | -0,85% | 585,00 |
| 18.07.2024 | 74,50 | 79,62 | 73,50 | 79,62 | 6,16% | 255,00 |
| 17.07.2024 | 80,62 | 80,62 | 75,00 | 75,00 | -8,58% | 1.173,00 |
| 16.07.2024 | 80,76 | 82,93 | 80,75 | 82,04 | -0,86% | 65,00 |
| 15.07.2024 | 82,33 | 83,00 | 80,55 | 82,75 | 0,39% | 343,00 |
| 12.07.2024 | 84,76 | 85,34 | 81,00 | 82,43 | -4,48% | 1.584,00 |
| 11.07.2024 | 87,85 | 87,85 | 85,34 | 86,30 | -0,44% | 1.450,00 |
| 10.07.2024 | 85,15 | 87,43 | 83,69 | 86,68 | 0,72% | 764,00 |
| 09.07.2024 | 87,00 | 87,00 | 84,25 | 86,06 | 1,25% | 1.505,00 |
| 08.07.2024 | 85,85 | 87,24 | 85,00 | 85,00 | -0,74% | 1.193,00 |
| 05.07.2024 | 86,81 | 88,05 | 85,52 | 85,63 | -2,90% | 598,00 |
| 04.07.2024 | 88,05 | 88,70 | 88,05 | 88,19 | 3,12% | 538,00 |
| 03.07.2024 | 80,57 | 86,32 | 80,50 | 85,52 | 5,20% | 300,00 |
| 02.07.2024 | 79,44 | 81,32 | 79,03 | 81,29 | 3,77% | 2.913,00 |
| 01.07.2024 | 80,06 | 80,06 | 78,15 | 78,34 | -0,71% | 2.318,00 |