91,710€
-7,27%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 99,26 | 101,20 | 90,00 | 92,73 | -6,24% | 1.191,00 |
| 20.02.2025 | 103,72 | 103,72 | 98,06 | 98,90 | -4,59% | 2.862,00 |
| 19.02.2025 | 105,44 | 106,74 | 102,38 | 103,66 | -1,33% | 864,00 |
| 18.02.2025 | 101,00 | 107,82 | 100,78 | 105,06 | 4,16% | 438,00 |
| 17.02.2025 | 103,80 | 103,80 | 100,00 | 100,86 | -1,02% | 2.393,00 |
| 14.02.2025 | 103,98 | 103,98 | 100,94 | 101,90 | -1,55% | 1.988,00 |
| 13.02.2025 | 107,76 | 109,82 | 102,08 | 103,50 | -4,04% | 961,00 |
| 12.02.2025 | 121,98 | 123,90 | 106,24 | 107,86 | -7,08% | 8.091,00 |
| 11.02.2025 | 121,80 | 121,80 | 116,02 | 116,08 | -5,41% | 215,00 |
| 10.02.2025 | 118,76 | 122,98 | 117,96 | 122,72 | 4,12% | 900,00 |
| 07.02.2025 | 114,78 | 119,48 | 114,78 | 117,86 | 1,81% | 774,00 |
| 06.02.2025 | 115,66 | 116,78 | 115,08 | 115,76 | 4,23% | 225,00 |
| 05.02.2025 | 106,78 | 111,06 | 106,78 | 111,06 | 3,22% | 554,00 |
| 04.02.2025 | 110,20 | 111,28 | 107,08 | 107,60 | 1,28% | 1.770,00 |
| 03.02.2025 | 104,52 | 108,24 | 102,36 | 106,24 | -6,71% | 2.232,00 |
| 31.01.2025 | 112,96 | 116,68 | 111,98 | 113,88 | 5,04% | 1.878,00 |
| 30.01.2025 | 109,46 | 112,76 | 107,26 | 108,42 | 0,93% | 4.416,00 |
| 29.01.2025 | 105,06 | 107,94 | 103,06 | 107,42 | 5,58% | 3.652,00 |
| 28.01.2025 | 103,00 | 107,78 | 94,44 | 101,74 | 2,30% | 5.184,00 |
| 27.01.2025 | 132,00 | 132,00 | 94,97 | 99,45 | -28,96% | 14.746,00 |
| 24.01.2025 | 147,86 | 148,16 | 140,00 | 140,00 | -5,25% | 2.863,00 |
| 23.01.2025 | 141,96 | 149,46 | 140,32 | 147,76 | 2,58% | 3.609,00 |
| 22.01.2025 | 141,90 | 145,50 | 140,00 | 144,04 | 8,33% | 3.266,00 |
| 21.01.2025 | 132,00 | 136,80 | 131,58 | 132,96 | -1,14% | 5.957,00 |
| 20.01.2025 | 133,00 | 136,14 | 132,78 | 134,50 | 1,42% | 737,00 |
| 17.01.2025 | 128,50 | 132,62 | 128,50 | 132,62 | 2,66% | 255,00 |
| 16.01.2025 | 129,40 | 131,60 | 128,60 | 129,18 | 1,81% | 374,00 |
| 15.01.2025 | 124,88 | 129,94 | 124,88 | 126,88 | 0,70% | 413,00 |
| 14.01.2025 | 121,20 | 127,24 | 121,20 | 126,00 | 5,18% | 192,00 |
| 13.01.2025 | 125,28 | 125,28 | 117,24 | 119,80 | -2,96% | 679,00 |
| 10.01.2025 | 125,26 | 126,24 | 120,00 | 123,46 | -3,11% | 385,00 |
| 09.01.2025 | 126,62 | 127,50 | 123,10 | 127,42 | 3,21% | 428,00 |
| 08.01.2025 | 127,28 | 128,00 | 123,46 | 123,46 | -2,73% | 158,00 |
| 07.01.2025 | 129,86 | 130,28 | 125,00 | 126,92 | -2,53% | 459,00 |
| 06.01.2025 | 125,10 | 130,22 | 123,78 | 130,22 | 7,82% | 454,00 |
| 03.01.2025 | 115,28 | 120,78 | 115,28 | 120,78 | 5,01% | 290,00 |
| 02.01.2025 | 110,72 | 116,46 | 109,78 | 115,02 | 5,70% | 249,00 |
| 30.12.2024 | 110,56 | 110,56 | 108,82 | 108,82 | -1,56% | 99,00 |
| 27.12.2024 | 113,20 | 114,78 | 109,58 | 110,54 | -3,12% | 1.482,00 |
| 23.12.2024 | 117,50 | 118,24 | 112,40 | 114,10 | -1,72% | 878,00 |
| 20.12.2024 | 111,10 | 116,60 | 106,00 | 116,10 | 3,86% | 1.594,00 |
| 19.12.2024 | 109,08 | 113,32 | 109,08 | 111,78 | 0,74% | 1.569,00 |
| 18.12.2024 | 115,28 | 117,00 | 110,96 | 110,96 | -4,26% | 3.913,00 |
| 17.12.2024 | 119,76 | 122,24 | 113,96 | 115,90 | -2,74% | 10.797,00 |
| 16.12.2024 | 119,82 | 121,02 | 119,16 | 119,16 | -0,32% | 161,00 |
| 13.12.2024 | 120,76 | 122,84 | 118,86 | 119,54 | -0,18% | 1.045,00 |
| 12.12.2024 | 120,20 | 120,20 | 117,82 | 119,76 | -0,84% | 169,00 |
| 11.12.2024 | 115,38 | 120,78 | 115,38 | 120,78 | 3,83% | 525,00 |
| 10.12.2024 | 118,34 | 120,40 | 115,50 | 116,32 | -2,86% | 530,00 |
| 09.12.2024 | 126,46 | 128,12 | 115,52 | 119,74 | -3,90% | 1.775,00 |
| 06.12.2024 | 128,52 | 128,52 | 124,60 | 124,60 | -2,17% | 444,00 |
| 05.12.2024 | 125,88 | 127,36 | 124,92 | 127,36 | 0,71% | 1.172,00 |
| 04.12.2024 | 121,92 | 126,46 | 121,92 | 126,46 | 3,40% | 158,00 |
| 03.12.2024 | 120,06 | 122,30 | 120,00 | 122,30 | -1,64% | 153,00 |
| 02.12.2024 | 122,26 | 125,42 | 120,86 | 124,34 | 2,76% | 254,00 |
| 29.11.2024 | 121,76 | 123,38 | 121,00 | 121,00 | -1,63% | 646,00 |
| 28.11.2024 | 121,98 | 123,98 | 121,02 | 123,00 | 3,55% | 409,00 |
| 27.11.2024 | 122,64 | 125,78 | 118,38 | 118,78 | -5,82% | 1.722,00 |
| 26.11.2024 | 123,12 | 129,76 | 123,12 | 126,12 | 0,96% | 2.014,00 |
| 25.11.2024 | 132,60 | 137,16 | 124,66 | 124,92 | -8,15% | 1.268,00 |
| 22.11.2024 | 138,50 | 138,50 | 133,78 | 136,00 | -1,46% | 1.393,00 |
| 21.11.2024 | 129,52 | 138,60 | 127,70 | 138,02 | 5,58% | 3.778,00 |
| 20.11.2024 | 132,24 | 136,94 | 127,88 | 130,72 | -1,22% | 1.287,00 |
| 19.11.2024 | 115,54 | 132,34 | 115,54 | 132,34 | 13,75% | 155,00 |
| 18.11.2024 | 114,38 | 118,62 | 114,38 | 116,34 | -0,48% | 98,00 |
| 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 |