24,790$
-1,08%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,12 | 25,14 | 24,64 | 24,80 | -1,04% | 30.202,00 |
| 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 |
| 15.08.2025 | 25,75 | 26,20 | 25,45 | 25,63 | 0,08% | 1.022.882,00 |
| 14.08.2025 | 26,23 | 26,46 | 25,32 | 25,61 | -3,36% | 1.277.813,00 |
| 13.08.2025 | 25,16 | 26,52 | 24,86 | 26,50 | 5,49% | 2.083.763,00 |
| 12.08.2025 | 24,82 | 25,40 | 24,45 | 25,12 | 0,60% | 2.319.722,00 |
| 11.08.2025 | 25,50 | 26,33 | 24,95 | 24,97 | -2,73% | 1.907.011,00 |
| 08.08.2025 | 27,50 | 27,80 | 25,41 | 25,67 | -6,62% | 3.060.044,00 |
| 07.08.2025 | 27,11 | 28,87 | 26,96 | 27,49 | 1,44% | 4.158.691,00 |
| 06.08.2025 | 26,00 | 27,52 | 25,11 | 27,10 | -18,05% | 8.735.142,00 |
| 05.08.2025 | 33,44 | 33,54 | 32,52 | 33,07 | -0,09% | 1.100.981,00 |
| 04.08.2025 | 32,28 | 33,28 | 32,13 | 33,10 | 2,48% | 1.139.555,00 |
| 01.08.2025 | 32,97 | 33,17 | 32,20 | 32,30 | -2,62% | 1.145.947,00 |
| 31.07.2025 | 33,87 | 33,87 | 32,96 | 33,17 | -2,30% | 1.056.149,00 |
| 30.07.2025 | 33,69 | 34,34 | 33,52 | 33,95 | 0,92% | 698.639,00 |
| 29.07.2025 | 34,28 | 34,28 | 33,34 | 33,64 | -0,77% | 775.296,00 |
| 28.07.2025 | 34,33 | 34,67 | 33,68 | 33,90 | -0,91% | 654.694,00 |
| 25.07.2025 | 34,90 | 35,25 | 34,00 | 34,21 | -1,64% | 866.112,00 |
| 24.07.2025 | 35,67 | 35,80 | 34,47 | 34,78 | -3,15% | 1.009.375,00 |
| 23.07.2025 | 35,53 | 36,75 | 35,22 | 35,91 | 1,64% | 889.485,00 |
| 22.07.2025 | 34,82 | 35,47 | 34,63 | 35,33 | 1,35% | 768.284,00 |
| 21.07.2025 | 35,34 | 35,44 | 34,73 | 34,86 | -0,68% | 505.590,00 |
| 18.07.2025 | 35,77 | 35,77 | 34,97 | 35,10 | -0,99% | 500.560,00 |
| 17.07.2025 | 35,66 | 35,93 | 35,11 | 35,45 | 0,00% | 754.457,00 |
| 16.07.2025 | 35,44 | 35,52 | 34,77 | 35,45 | 1,46% | 725.495,00 |
| 15.07.2025 | 36,06 | 36,52 | 34,88 | 34,94 | -3,51% | 963.154,00 |
| 14.07.2025 | 34,59 | 36,50 | 34,53 | 36,21 | 5,02% | 2.711.958,00 |
| 11.07.2025 | 35,78 | 35,93 | 34,24 | 34,48 | -3,79% | 1.181.280,00 |
| 10.07.2025 | 36,31 | 36,31 | 35,05 | 35,84 | -1,54% | 905.121,00 |
| 09.07.2025 | 36,12 | 36,68 | 35,54 | 36,40 | 0,69% | 1.119.437,00 |
| 08.07.2025 | 36,31 | 36,36 | 35,63 | 36,15 | 0,00% | 1.004.510,00 |
| 07.07.2025 | 35,26 | 36,36 | 35,20 | 36,15 | 1,97% | 1.728.799,00 |
| 03.07.2025 | 34,93 | 36,23 | 34,82 | 35,45 | 2,10% | 638.521,00 |
| 02.07.2025 | 35,25 | 35,25 | 34,33 | 34,72 | -1,87% | 1.204.824,00 |
| 01.07.2025 | 34,97 | 35,65 | 34,05 | 35,38 | 0,11% | 1.230.096,00 |
| 30.06.2025 | 34,58 | 35,93 | 34,53 | 35,34 | 2,46% | 2.759.831,00 |
| 27.06.2025 | 33,90 | 34,60 | 33,50 | 34,49 | 1,47% | 3.035.460,00 |
| 26.06.2025 | 34,05 | 34,19 | 33,29 | 33,99 | 1,61% | 1.524.553,00 |
| 25.06.2025 | 35,43 | 35,70 | 33,22 | 33,45 | -5,40% | 1.229.257,00 |
| 24.06.2025 | 35,49 | 35,86 | 34,79 | 35,36 | 1,06% | 1.830.312,00 |
| 23.06.2025 | 33,87 | 35,00 | 33,60 | 34,99 | 3,00% | 2.670.026,00 |
| 20.06.2025 | 35,52 | 35,63 | 33,59 | 33,97 | -4,36% | 3.051.288,00 |
| 18.06.2025 | 36,80 | 36,95 | 35,30 | 35,52 | -3,84% | 1.558.101,00 |
| 17.06.2025 | 37,56 | 37,56 | 36,83 | 36,94 | -0,19% | 1.269.680,00 |
| 16.06.2025 | 36,92 | 37,37 | 36,65 | 37,01 | 0,24% | 891.035,00 |
| 13.06.2025 | 36,32 | 37,77 | 36,00 | 36,92 | 0,41% | 1.116.510,00 |
| 12.06.2025 | 37,67 | 37,77 | 36,03 | 36,77 | -2,08% | 1.353.327,00 |
| 11.06.2025 | 38,06 | 38,42 | 37,31 | 37,55 | -1,42% | 1.401.671,00 |
| 10.06.2025 | 39,00 | 39,06 | 37,28 | 38,09 | -6,34% | 3.422.396,00 |
| 09.06.2025 | 41,43 | 41,63 | 40,30 | 40,67 | -0,97% | 1.144.831,00 |
| 06.06.2025 | 42,09 | 42,44 | 40,63 | 41,07 | -2,00% | 1.209.892,00 |
| 05.06.2025 | 41,50 | 42,39 | 41,37 | 41,91 | 1,18% | 845.121,00 |
| 04.06.2025 | 40,73 | 41,48 | 40,64 | 41,42 | 1,37% | 559.568,00 |
| 03.06.2025 | 39,89 | 40,97 | 39,84 | 40,86 | 2,51% | 558.297,00 |
| 02.06.2025 | 39,24 | 39,94 | 38,98 | 39,86 | 0,73% | 776.754,00 |
| 30.05.2025 | 39,68 | 39,98 | 39,20 | 39,57 | 0,15% | 1.322.526,00 |
| 29.05.2025 | 39,74 | 39,82 | 38,92 | 39,51 | -0,08% | 711.628,00 |
| 28.05.2025 | 39,60 | 40,13 | 39,39 | 39,54 | 0,08% | 1.089.590,00 |
| 27.05.2025 | 38,47 | 39,54 | 38,07 | 39,51 | 4,14% | 1.084.251,00 |
| 23.05.2025 | 38,66 | 38,79 | 37,94 | 37,94 | -2,84% | 635.932,00 |