Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 15,37 | 15,62 | 15,13 | 15,26 | -2,15% | 589,00 |
| 05.03.2026 | 15,17 | 15,80 | 15,17 | 15,60 | 2,94% | 589,00 |
| 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 |