20,033$
0,27%
Echtzeit-Aktienkurs Vertex
Bid:
Ask:
Aktienkurse zur Vertex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 19,78 | 20,16 | 19,64 | 20,04 | 0,30% | 530.193,00 |
| 07.01.2026 | 19,82 | 20,40 | 19,61 | 19,98 | 0,76% | 904.646,00 |
| 06.01.2026 | 19,54 | 19,87 | 19,37 | 19,83 | 1,38% | 973.421,00 |
| 05.01.2026 | 18,98 | 19,71 | 18,93 | 19,56 | 2,89% | 1.678.918,00 |
| 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% | 620.978,00 |
| 29.12.2025 | 20,31 | 20,50 | 20,17 | 20,28 | -0,15% | 817.433,00 |
| 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% | 918.622,00 |
| 22.12.2025 | 20,08 | 20,70 | 20,04 | 20,26 | 1,20% | 1.008.506,00 |
| 19.12.2025 | 20,07 | 20,33 | 19,78 | 20,02 | -0,45% | 1.464.312,00 |
| 18.12.2025 | 20,47 | 20,82 | 20,09 | 20,11 | -1,73% | 1.382.224,00 |
| 17.12.2025 | 20,55 | 20,64 | 20,34 | 20,47 | -0,75% | 1.232.709,00 |
| 16.12.2025 | 19,40 | 20,81 | 19,31 | 20,62 | 5,96% | 1.968.170,00 |
| 15.12.2025 | 19,87 | 19,94 | 19,36 | 19,46 | -2,26% | 1.389.292,00 |
| 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 | 0,56% | 1.558.121,00 |
| 10.12.2025 | 19,59 | 20,04 | 19,49 | 19,79 | 0,87% | 1.238.288,00 |
| 09.12.2025 | 19,33 | 19,68 | 19,28 | 19,62 | 1,45% | 1.472.667,00 |
| 08.12.2025 | 19,63 | 19,75 | 19,24 | 19,34 | -1,73% | 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% | 1.820.971,00 |
| 03.12.2025 | 19,06 | 20,18 | 18,93 | 19,78 | 3,45% | 2.591.890,00 |
| 02.12.2025 | 19,20 | 19,38 | 19,08 | 19,12 | -0,49% | 1.462.177,00 |
| 01.12.2025 | 19,44 | 19,61 | 19,15 | 19,22 | -2,31% | 1.527.805,00 |
| 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% | 1.159.141,00 |
| 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% | 1.126.561,00 |
| 19.11.2025 | 19,72 | 19,88 | 19,55 | 19,63 | -0,46% | 989.111,00 |
| 18.11.2025 | 19,92 | 20,15 | 19,66 | 19,72 | -1,20% | 1.307.439,00 |
| 17.11.2025 | 20,12 | 20,38 | 19,70 | 19,96 | -1,04% | 1.373.729,00 |
| 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 | -1,69% | 2.266.695,00 |
| 12.11.2025 | 19,83 | 20,86 | 19,70 | 20,72 | 5,37% | 2.586.278,00 |
| 11.11.2025 | 19,10 | 19,67 | 18,96 | 19,66 | 2,45% | 1.333.715,00 |
| 10.11.2025 | 19,75 | 19,88 | 18,92 | 19,19 | -1,64% | 1.639.330,00 |
| 07.11.2025 | 18,71 | 19,52 | 18,54 | 19,51 | 2,09% | 1.796.481,00 |
| 06.11.2025 | 19,88 | 20,00 | 19,02 | 19,11 | -4,74% | 2.288.618,00 |
| 05.11.2025 | 20,00 | 20,26 | 19,61 | 20,06 | 0,75% | 1.771.719,00 |
| 04.11.2025 | 20,50 | 20,55 | 19,21 | 19,91 | -3,77% | 2.971.355,00 |
| 03.11.2025 | 21,79 | 22,95 | 19,29 | 20,69 | -9,65% | 5.792.258,00 |
| 31.10.2025 | 22,50 | 23,14 | 22,43 | 22,90 | 1,33% | 2.264.848,00 |
| 30.10.2025 | 22,97 | 23,30 | 22,59 | 22,60 | -2,84% | 1.538.622,00 |
| 29.10.2025 | 24,86 | 25,02 | 23,05 | 23,26 | -7,37% | 2.368.162,00 |
| 28.10.2025 | 25,67 | 25,80 | 25,04 | 25,11 | -2,14% | 1.150.391,00 |
| 27.10.2025 | 25,45 | 25,85 | 25,30 | 25,66 | 0,98% | 1.447.875,00 |
| 24.10.2025 | 25,44 | 25,89 | 25,39 | 25,41 | 0,43% | 899.508,00 |
| 23.10.2025 | 25,76 | 25,81 | 25,26 | 25,30 | -2,17% | 1.035.366,00 |
| 22.10.2025 | 25,79 | 26,34 | 25,73 | 25,86 | -0,31% | 1.787.380,00 |
| 21.10.2025 | 25,11 | 26,54 | 24,81 | 25,94 | 1,13% | 2.436.837,00 |
| 20.10.2025 | 24,50 | 25,77 | 24,47 | 25,65 | 5,43% | 1.429.989,00 |
| 17.10.2025 | 24,28 | 24,64 | 24,23 | 24,33 | -0,21% | 1.059.318,00 |
| 16.10.2025 | 24,79 | 24,90 | 24,16 | 24,38 | -1,38% | 1.273.215,00 |
| 15.10.2025 | 25,12 | 25,20 | 24,64 | 24,72 | -1,36% | 1.164.371,00 |
| 14.10.2025 | 24,47 | 25,10 | 24,22 | 25,06 | 1,33% | 1.076.796,00 |
| 13.10.2025 | 25,00 | 25,00 | 24,34 | 24,73 | -0,20% | 1.152.994,00 |
| 10.10.2025 | 25,15 | 25,32 | 24,75 | 24,78 | -0,72% | 1.419.603,00 |
| 09.10.2025 | 25,61 | 25,62 | 24,94 | 24,96 | -2,39% | 1.160.051,00 |
| 08.10.2025 | 24,80 | 25,61 | 24,51 | 25,57 | 3,10% | 1.390.511,00 |
| 07.10.2025 | 25,18 | 25,28 | 24,74 | 24,80 | -1,31% | 1.524.172,00 |
| 06.10.2025 | 25,40 | 25,40 | 24,65 | 25,13 | 0,24% | 1.343.959,00 |
| 03.10.2025 | 24,80 | 25,36 | 24,75 | 25,07 | 1,29% | 140.606,00 |
| 02.10.2025 | 24,51 | 24,99 | 24,32 | 24,75 | 0,86% | 1.759.285,00 |
| 01.10.2025 | 24,70 | 25,11 | 24,30 | 24,54 | -1,05% | 1.287.779,00 |
| 30.09.2025 | 25,12 | 25,35 | 24,30 | 24,80 | -2,36% | 1.640.660,00 |
| 29.09.2025 | 25,24 | 25,63 | 24,95 | 25,40 | 1,72% | 1.398.002,00 |
| 26.09.2025 | 25,01 | 25,10 | 24,42 | 24,97 | 1,46% | 1.357.286,00 |
| 25.09.2025 | 24,71 | 25,03 | 24,53 | 24,61 | -1,20% | 1.197.081,00 |
| 24.09.2025 | 25,26 | 25,53 | 24,72 | 24,91 | -1,27% | 1.401.442,00 |
| 23.09.2025 | 25,67 | 25,93 | 25,17 | 25,23 | -1,98% | 1.316.473,00 |
| 22.09.2025 | 25,46 | 25,88 | 24,69 | 25,74 | 2,35% | 1.685.933,00 |
| 19.09.2025 | 25,71 | 26,02 | 25,11 | 25,15 | -1,91% | 2.991.578,00 |
| 18.09.2025 | 25,85 | 26,02 | 25,31 | 25,64 | 1,99% | 1.344.809,00 |
| 17.09.2025 | 25,41 | 26,51 | 24,87 | 25,14 | -1,49% | 2.546.617,00 |
| 16.09.2025 | 23,93 | 25,64 | 23,78 | 25,52 | 6,51% | 2.118.860,00 |
| 15.09.2025 | 24,13 | 24,33 | 23,36 | 23,96 | -0,37% | 1.300.067,00 |
| 12.09.2025 | 24,31 | 24,31 | 23,72 | 24,05 | -1,15% | 1.110.925,00 |
| 11.09.2025 | 23,89 | 24,61 | 23,70 | 24,33 | 1,93% | 1.360.736,00 |
| 10.09.2025 | 24,59 | 24,96 | 23,78 | 23,87 | -3,56% | 1.390.846,00 |
| 09.09.2025 | 25,79 | 25,79 | 24,50 | 24,75 | -4,55% | 1.275.258,00 |
| 08.09.2025 | 24,11 | 25,96 | 24,11 | 25,93 | 7,86% | 2.228.447,00 |
| 05.09.2025 | 24,42 | 24,78 | 23,76 | 24,04 | -0,17% | 1.848.428,00 |
| 04.09.2025 | 24,17 | 24,23 | 23,13 | 24,08 | -0,70% | 3.405.882,00 |
| 03.09.2025 | 24,98 | 25,35 | 24,18 | 24,25 | -2,92% | 1.693.937,00 |
| 02.09.2025 | 25,40 | 25,45 | 24,55 | 24,98 | -3,25% | 1.324.596,00 |
| 29.08.2025 | 25,39 | 26,13 | 25,25 | 25,82 | 1,89% | 1.260.481,00 |
| 28.08.2025 | 25,35 | 25,72 | 25,26 | 25,34 | 0,28% | 903.720,00 |
| 27.08.2025 | 24,97 | 25,35 | 24,90 | 25,27 | 1,61% | 762.479,00 |
| 26.08.2025 | 25,39 | 26,05 | 24,75 | 24,87 | -1,93% | 1.706.208,00 |
| 25.08.2025 | 25,90 | 26,08 | 25,35 | 25,36 | -1,90% | 1.252.471,00 |
| 22.08.2025 | 25,25 | 26,28 | 25,25 | 25,85 | 1,89% | 788.723,00 |
| 21.08.2025 | 24,99 | 25,56 | 24,91 | 25,37 | 0,63% | 912.690,00 |
| 20.08.2025 | 25,83 | 25,97 | 25,17 | 25,21 | -2,02% | 894.157,00 |
| 19.08.2025 | 25,93 | 26,19 | 25,49 | 25,73 | -0,43% | 963.482,00 |
| 18.08.2025 | 25,73 | 26,63 | 25,67 | 25,84 | 0,82% | 1.232.063,00 |