11,135$
1,97%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 10,83 | 11,37 | 10,83 | 11,13 | 2,02% | 1.198.038,00 |
| 23.06.2026 | 11,00 | 11,03 | 10,53 | 10,91 | 3,17% | 1.360.650,00 |
| 22.06.2026 | 10,95 | 11,12 | 10,21 | 10,58 | -4,90% | 2.379.021,00 |
| 18.06.2026 | 11,39 | 11,39 | 11,01 | 11,12 | -2,63% | 2.516.580,00 |
| 17.06.2026 | 11,71 | 12,15 | 11,41 | 11,42 | -4,36% | 1.746.369,00 |
| 16.06.2026 | 11,86 | 12,13 | 11,71 | 11,94 | 0,59% | 1.591.211,00 |
| 15.06.2026 | 12,34 | 12,58 | 11,85 | 11,87 | -3,34% | 1.851.051,00 |
| 12.06.2026 | 11,96 | 12,46 | 11,60 | 12,28 | 1,49% | 1.178.453,00 |
| 11.06.2026 | 12,52 | 12,64 | 11,93 | 12,10 | -5,39% | 1.338.106,00 |
| 10.06.2026 | 12,56 | 13,00 | 12,29 | 12,79 | 0,47% | 1.021.139,00 |
| 09.06.2026 | 12,65 | 13,16 | 12,52 | 12,73 | -1,39% | 1.145.904,00 |
| 08.06.2026 | 13,11 | 13,18 | 12,78 | 12,91 | -1,90% | 1.266.669,00 |
| 05.06.2026 | 13,31 | 13,51 | 12,80 | 13,16 | 0,00% | 1.109.935,00 |
| 04.06.2026 | 13,38 | 13,55 | 13,05 | 13,16 | 2,85% | 2.450.717,00 |
| 03.06.2026 | 13,56 | 13,62 | 12,68 | 12,80 | -7,62% | 1.750.495,00 |
| 02.06.2026 | 14,19 | 14,33 | 13,64 | 13,85 | -7,36% | 1.543.761,00 |
| 01.06.2026 | 13,78 | 14,96 | 13,66 | 14,95 | 11,99% | 2.439.615,00 |
| 29.05.2026 | 12,85 | 13,42 | 12,75 | 13,35 | 5,70% | 2.859.328,00 |
| 28.05.2026 | 12,64 | 12,93 | 12,46 | 12,63 | 0,80% | 1.520.124,00 |
| 27.05.2026 | 13,06 | 13,26 | 12,51 | 12,53 | -4,06% | 1.030.722,00 |
| 26.05.2026 | 13,35 | 13,39 | 12,98 | 13,06 | -2,83% | 1.016.787,00 |
| 22.05.2026 | 13,29 | 13,78 | 13,28 | 13,44 | 2,09% | 755.406,00 |
| 21.05.2026 | 13,21 | 13,30 | 12,86 | 13,17 | -2,48% | 955.251,00 |
| 20.05.2026 | 12,95 | 13,52 | 12,58 | 13,50 | 2,51% | 1.128.517,00 |
| 19.05.2026 | 13,36 | 13,95 | 12,99 | 13,17 | -0,75% | 2.170.342,00 |
| 18.05.2026 | 12,79 | 13,57 | 12,79 | 13,27 | 3,27% | 1.158.326,00 |
| 15.05.2026 | 12,46 | 13,11 | 12,44 | 12,85 | 3,88% | 1.010.185,00 |
| 14.05.2026 | 12,79 | 13,03 | 12,36 | 12,37 | -2,90% | 1.130.296,00 |
| 13.05.2026 | 13,42 | 13,42 | 12,72 | 12,74 | -5,77% | 1.720.737,00 |
| 12.05.2026 | 14,02 | 14,29 | 13,47 | 13,52 | -2,73% | 1.046.236,00 |
| 11.05.2026 | 14,53 | 14,84 | 13,76 | 13,90 | -6,90% | 1.368.388,00 |
| 08.05.2026 | 14,73 | 15,00 | 14,10 | 14,93 | 1,98% | 2.258.540,00 |
| 07.05.2026 | 13,95 | 14,79 | 13,74 | 14,64 | 15,64% | 3.226.811,00 |
| 06.05.2026 | 13,44 | 13,57 | 12,64 | 12,66 | -7,18% | 1.419.133,00 |
| 05.05.2026 | 13,28 | 13,67 | 13,13 | 13,64 | 2,25% | 1.211.466,00 |
| 04.05.2026 | 13,15 | 13,73 | 13,15 | 13,34 | 1,14% | 1.905.212,00 |
| 01.05.2026 | 12,60 | 13,23 | 12,60 | 13,19 | 6,63% | 1.077.977,00 |
| 30.04.2026 | 12,08 | 12,38 | 11,82 | 12,37 | 0,81% | 854.014,00 |
| 29.04.2026 | 12,33 | 12,63 | 12,20 | 12,27 | -2,85% | 1.045.293,00 |
| 28.04.2026 | 12,67 | 13,13 | 12,57 | 12,63 | 0,56% | 1.050.880,00 |
| 27.04.2026 | 12,30 | 12,74 | 12,23 | 12,56 | 0,32% | 1.209.103,00 |
| 24.04.2026 | 11,79 | 12,60 | 11,79 | 12,52 | 7,15% | 1.290.940,00 |
| 23.04.2026 | 12,06 | 12,09 | 11,25 | 11,69 | -6,07% | 1.608.426,00 |
| 22.04.2026 | 12,65 | 12,80 | 12,29 | 12,44 | -0,48% | 609.601,00 |
| 21.04.2026 | 12,96 | 13,73 | 12,46 | 12,50 | -2,27% | 1.106.704,00 |
| 20.04.2026 | 12,22 | 12,85 | 12,20 | 12,79 | 3,56% | 2.549.227,00 |
| 17.04.2026 | 12,60 | 12,66 | 12,24 | 12,35 | 0,94% | 998.944,00 |
| 16.04.2026 | 12,60 | 12,75 | 12,23 | 12,24 | 0,29% | 1.089.223,00 |
| 15.04.2026 | 11,68 | 12,35 | 11,58 | 12,20 | 6,55% | 937.821,00 |
| 14.04.2026 | 11,70 | 11,98 | 11,38 | 11,45 | -1,04% | 972.493,00 |
| 13.04.2026 | 10,82 | 11,65 | 10,64 | 11,57 | 7,13% | 1.076.761,00 |
| 10.04.2026 | 11,21 | 11,28 | 10,59 | 10,80 | -4,17% | 1.199.308,00 |
| 09.04.2026 | 11,43 | 11,49 | 10,95 | 11,27 | -2,89% | 1.151.097,00 |
| 08.04.2026 | 12,46 | 12,54 | 11,58 | 11,61 | -2,64% | 826.852,00 |
| 07.04.2026 | 12,01 | 12,14 | 11,80 | 11,92 | -1,49% | 591.660,00 |
| 06.04.2026 | 12,03 | 12,31 | 11,90 | 12,10 | 0,58% | 900.898,00 |
| 02.04.2026 | 11,85 | 12,33 | 11,64 | 12,03 | -0,58% | 863.189,00 |
| 01.04.2026 | 12,10 | 12,42 | 11,50 | 12,10 | 1,77% | 1.105.760,00 |
| 31.03.2026 | 11,82 | 11,99 | 11,53 | 11,89 | 1,89% | 3.058.124,00 |
| 30.03.2026 | 11,42 | 11,76 | 11,28 | 11,67 | 2,91% | 1.692.465,00 |
| 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 |