11,345$
-3,61%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 11,56 | 11,63 | 11,25 | 11,34 | -3,65% | 1.128.685,00 |
| 26.03.2026 | 11,64 | 12,04 | 11,61 | 11,77 | 0,94% | 1.092.566,00 |
| 25.03.2026 | 12,14 | 12,39 | 11,39 | 11,66 | -2,91% | 1.540.018,00 |
| 24.03.2026 | 12,75 | 13,02 | 12,00 | 12,01 | -8,04% | 2.258.731,00 |
| 23.03.2026 | 13,07 | 13,42 | 12,75 | 13,06 | 1,56% | 1.990.045,00 |
| 20.03.2026 | 12,85 | 13,13 | 12,56 | 12,86 | -0,99% | 1.566.700,00 |
| 19.03.2026 | 12,94 | 13,56 | 12,75 | 12,99 | 0,15% | 1.020.343,00 |
| 18.03.2026 | 12,98 | 13,27 | 12,80 | 12,97 | -1,74% | 1.366.220,00 |
| 17.03.2026 | 13,25 | 13,98 | 13,20 | 13,20 | -0,38% | 1.139.261,00 |
| 16.03.2026 | 13,38 | 13,47 | 13,09 | 13,25 | -0,38% | 2.136.438,00 |
| 13.03.2026 | 13,73 | 13,89 | 13,18 | 13,30 | -3,20% | 2.046.768,00 |
| 12.03.2026 | 14,15 | 14,72 | 13,67 | 13,74 | -2,76% | 1.429.790,00 |
| 11.03.2026 | 14,37 | 14,61 | 13,74 | 14,13 | -0,91% | 1.728.480,00 |
| 10.03.2026 | 14,95 | 15,02 | 13,92 | 14,26 | -4,55% | 1.610.716,00 |
| 09.03.2026 | 15,18 | 15,23 | 14,54 | 14,94 | -2,03% | 1.333.367,00 |
| 06.03.2026 | 15,37 | 15,62 | 15,13 | 15,25 | -2,18% | 1.248.924,00 |
| 05.03.2026 | 15,17 | 15,80 | 15,17 | 15,59 | 2,90% | 1.552.679,00 |
| 04.03.2026 | 14,54 | 15,27 | 14,44 | 15,15 | 3,48% | 1.640.768,00 |
| 03.03.2026 | 14,10 | 14,81 | 13,85 | 14,64 | 1,67% | 2.268.080,00 |
| 02.03.2026 | 14,23 | 14,77 | 14,19 | 14,40 | -0,55% | 1.272.547,00 |
| 27.02.2026 | 14,44 | 14,55 | 14,15 | 14,48 | -2,43% | 1.799.879,00 |
| 26.02.2026 | 14,10 | 14,98 | 13,90 | 14,84 | 10,83% | 3.274.338,00 |
| 25.02.2026 | 13,31 | 13,68 | 12,95 | 13,39 | 0,98% | 2.283.435,00 |
| 24.02.2026 | 12,32 | 13,41 | 12,26 | 13,26 | 10,22% | 2.225.428,00 |
| 23.02.2026 | 12,50 | 12,51 | 11,87 | 12,03 | -5,57% | 2.451.652,00 |
| 20.02.2026 | 12,86 | 13,26 | 12,70 | 12,74 | -0,55% | 2.077.490,00 |
| 19.02.2026 | 12,93 | 13,26 | 12,36 | 12,81 | 5,96% | 3.795.116,00 |
| 18.02.2026 | 12,36 | 12,45 | 12,04 | 12,09 | -2,03% | 4.193.624,00 |
| 17.02.2026 | 12,81 | 13,26 | 12,23 | 12,34 | -3,22% | 4.663.462,00 |
| 13.02.2026 | 12,86 | 13,44 | 12,58 | 12,75 | 3,07% | 4.161.456,00 |
| 12.02.2026 | 12,48 | 12,91 | 11,96 | 12,37 | -3,59% | 4.080.744,00 |
| 11.02.2026 | 15,51 | 15,68 | 12,39 | 12,83 | -13,78% | 7.823.653,00 |
| 10.02.2026 | 15,40 | 15,69 | 14,84 | 14,88 | -2,49% | 4.415.415,00 |
| 09.02.2026 | 15,67 | 15,84 | 15,19 | 15,26 | -2,99% | 2.917.880,00 |
| 06.02.2026 | 15,15 | 15,81 | 14,83 | 15,73 | 5,22% | 4.668.277,00 |
| 05.02.2026 | 15,61 | 16,17 | 14,78 | 14,95 | -4,04% | 3.404.579,00 |
| 04.02.2026 | 15,76 | 16,55 | 15,41 | 15,58 | -1,83% | 3.485.159,00 |
| 03.02.2026 | 18,32 | 18,51 | 15,69 | 15,87 | -15,13% | 5.458.700,00 |
| 02.02.2026 | 18,55 | 19,18 | 18,41 | 18,70 | 0,81% | 2.177.615,00 |
| 30.01.2026 | 18,67 | 19,00 | 18,41 | 18,55 | -0,80% | 1.860.296,00 |
| 29.01.2026 | 19,39 | 19,48 | 18,13 | 18,70 | -5,41% | 2.568.527,00 |
| 28.01.2026 | 19,46 | 19,83 | 19,22 | 19,77 | 2,28% | 1.263.174,00 |
| 27.01.2026 | 19,81 | 19,87 | 19,10 | 19,33 | -2,42% | 2.130.747,00 |
| 26.01.2026 | 19,76 | 19,90 | 19,33 | 19,81 | 0,56% | 1.132.897,00 |
| 23.01.2026 | 19,73 | 19,83 | 19,22 | 19,70 | 0,51% | 1.490.634,00 |
| 22.01.2026 | 18,74 | 19,66 | 18,67 | 19,60 | 5,04% | 1.347.306,00 |
| 21.01.2026 | 19,08 | 19,20 | 18,47 | 18,66 | -1,79% | 2.341.627,00 |
| 20.01.2026 | 19,04 | 19,24 | 18,91 | 19,00 | -1,55% | 1.587.902,00 |
| 16.01.2026 | 19,02 | 19,73 | 18,98 | 19,30 | 1,53% | 1.672.578,00 |
| 15.01.2026 | 19,49 | 19,63 | 18,99 | 19,01 | -2,51% | 1.169.235,00 |
| 14.01.2026 | 19,63 | 20,10 | 19,50 | 19,50 | -1,17% | 1.094.516,00 |
| 13.01.2026 | 20,15 | 20,19 | 19,39 | 19,73 | -0,90% | 1.170.340,00 |
| 12.01.2026 | 19,95 | 20,17 | 19,75 | 19,91 | -0,25% | 1.493.017,00 |
| 09.01.2026 | 20,04 | 20,37 | 19,80 | 19,96 | -0,40% | 1.143.545,00 |
| 08.01.2026 | 19,78 | 20,16 | 19,63 | 20,04 | 0,30% | 530.229,00 |
| 07.01.2026 | 19,82 | 20,40 | 19,61 | 19,98 | 0,76% | 904.812,00 |
| 06.01.2026 | 19,54 | 19,87 | 19,37 | 19,83 | 1,38% | 974.014,00 |
| 05.01.2026 | 18,98 | 19,71 | 18,93 | 19,56 | 2,89% | 1.679.321,00 |
| 02.01.2026 | 19,99 | 20,17 | 18,95 | 19,01 | -4,81% | 1.577.980,00 |
| 31.12.2025 | 19,94 | 20,14 | 19,87 | 19,97 | -0,30% | 585.355,00 |
| 30.12.2025 | 20,19 | 20,40 | 20,00 | 20,03 | -1,23% | 647.217,00 |
| 29.12.2025 | 20,31 | 20,50 | 20,17 | 20,28 | -0,15% | 834.140,00 |
| 26.12.2025 | 19,94 | 20,36 | 19,67 | 20,31 | 1,35% | 912.599,00 |
| 24.12.2025 | 19,89 | 20,09 | 19,72 | 20,04 | 0,30% | 432.514,00 |
| 23.12.2025 | 20,15 | 20,30 | 19,73 | 19,98 | -1,38% | 930.126,00 |
| 22.12.2025 | 20,08 | 20,70 | 20,04 | 20,26 | 1,20% | 1.009.107,00 |
| 19.12.2025 | 20,07 | 20,33 | 19,78 | 20,02 | -0,55% | 1.464.312,00 |
| 18.12.2025 | 20,47 | 20,82 | 20,09 | 20,13 | -1,61% | 1.383.008,00 |
| 17.12.2025 | 20,55 | 20,64 | 20,34 | 20,46 | -0,78% | 1.232.959,00 |
| 16.12.2025 | 19,40 | 20,81 | 19,31 | 20,62 | 5,96% | 1.968.451,00 |
| 15.12.2025 | 19,87 | 19,94 | 19,36 | 19,46 | -2,26% | 1.389.297,00 |
| 12.12.2025 | 19,92 | 20,03 | 19,81 | 19,91 | 0,05% | 837.521,00 |
| 11.12.2025 | 19,78 | 20,37 | 19,74 | 19,90 | 0,66% | 1.558.790,00 |
| 10.12.2025 | 19,59 | 20,04 | 19,49 | 19,77 | 0,76% | 1.243.019,00 |
| 09.12.2025 | 19,33 | 19,68 | 19,28 | 19,62 | 1,50% | 1.473.322,00 |
| 08.12.2025 | 19,63 | 19,75 | 19,24 | 19,33 | -1,78% | 1.098.304,00 |
| 05.12.2025 | 19,40 | 20,13 | 19,32 | 19,68 | 1,18% | 1.379.202,00 |
| 04.12.2025 | 19,78 | 19,82 | 19,35 | 19,45 | -1,67% | 1.884.069,00 |
| 03.12.2025 | 19,06 | 20,18 | 18,90 | 19,78 | 3,45% | 2.591.992,00 |
| 02.12.2025 | 19,20 | 19,38 | 19,08 | 19,12 | -0,52% | 1.462.977,00 |
| 01.12.2025 | 19,44 | 19,61 | 19,15 | 19,22 | -2,29% | 1.528.866,00 |
| 28.11.2025 | 19,76 | 19,94 | 19,44 | 19,67 | 0,72% | 1.048.455,00 |
| 26.11.2025 | 19,85 | 20,00 | 19,51 | 19,53 | -1,46% | 1.231.545,00 |
| 25.11.2025 | 19,39 | 19,97 | 19,39 | 19,82 | 1,33% | 1.185.364,00 |
| 24.11.2025 | 19,79 | 19,79 | 19,41 | 19,56 | -1,16% | 1.165.823,00 |
| 21.11.2025 | 19,50 | 20,03 | 19,44 | 19,79 | 1,33% | 1.725.280,00 |
| 20.11.2025 | 19,94 | 20,15 | 19,35 | 19,53 | -0,51% | 1.126.873,00 |
| 19.11.2025 | 19,72 | 19,88 | 19,55 | 19,63 | -0,41% | 989.111,00 |
| 18.11.2025 | 19,92 | 20,15 | 19,66 | 19,71 | -1,20% | 1.309.810,00 |
| 17.11.2025 | 20,12 | 20,38 | 19,70 | 19,95 | -1,09% | 1.376.295,00 |
| 14.11.2025 | 20,06 | 20,41 | 19,77 | 20,17 | -0,96% | 1.189.820,00 |
| 13.11.2025 | 20,37 | 20,70 | 19,97 | 20,37 | -1,67% | 2.267.035,00 |
| 12.11.2025 | 19,83 | 20,86 | 19,70 | 20,71 | 5,39% | 2.587.832,00 |
| 11.11.2025 | 19,10 | 19,67 | 18,96 | 19,65 | 2,40% | 1.333.767,00 |
| 10.11.2025 | 19,75 | 19,88 | 18,92 | 19,19 | -1,64% | 1.639.339,00 |
| 07.11.2025 | 18,71 | 19,52 | 18,54 | 19,51 | 2,15% | 1.796.481,00 |
| 06.11.2025 | 19,88 | 20,00 | 19,02 | 19,10 | -4,88% | 2.289.322,00 |
| 05.11.2025 | 20,00 | 20,26 | 19,61 | 20,08 | 0,85% | 1.771.756,00 |
| 04.11.2025 | 20,50 | 20,55 | 19,21 | 19,91 | -3,77% | 2.971.455,00 |
| 03.11.2025 | 21,79 | 22,95 | 19,29 | 20,69 | -9,65% | 5.846.553,00 |