51,500€
3,00%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 49,80 | 52,30 | 49,80 | 52,30 | 4,60% | - |
| 08.01.2025 | 49,20 | 50,00 | 49,20 | 50,00 | 1,63% | - |
| 07.01.2025 | 48,40 | 49,20 | 48,40 | 49,20 | 0,00% | - |
| 06.01.2025 | 48,40 | 49,20 | 48,40 | 49,20 | -2,57% | - |
| 03.01.2025 | 50,50 | 50,50 | 49,80 | 50,50 | -1,94% | - |
| 02.01.2025 | 50,00 | 51,50 | 50,00 | 51,50 | 5,10% | - |
| 30.12.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -3,92% | - |
| 27.12.2024 | 50,00 | 51,00 | 50,00 | 51,00 | 0,99% | - |
| 23.12.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 1,81% | - |
| 20.12.2024 | 50,00 | 50,00 | 49,60 | 49,60 | -1,78% | - |
| 19.12.2024 | 49,80 | 50,50 | 49,80 | 50,50 | 1,00% | - |
| 18.12.2024 | 49,80 | 50,00 | 49,80 | 50,00 | 0,81% | - |
| 17.12.2024 | 49,20 | 49,60 | 49,20 | 49,60 | 0,81% | - |
| 16.12.2024 | 48,40 | 49,20 | 48,40 | 49,20 | -4,47% | - |
| 13.12.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | - |
| 12.12.2024 | 50,50 | 51,00 | 50,50 | 51,00 | -0,97% | - |
| 11.12.2024 | 50,50 | 51,50 | 50,50 | 51,50 | 0,00% | - |
| 10.12.2024 | 50,50 | 51,50 | 50,50 | 51,50 | -0,96% | - |
| 09.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 06.12.2024 | 51,50 | 52,50 | 51,50 | 52,50 | 0,00% | - |
| 05.12.2024 | 52,00 | 52,50 | 52,00 | 52,50 | -0,94% | - |
| 04.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | - |
| 03.12.2024 | 50,50 | 51,50 | 50,50 | 51,50 | 0,00% | - |
| 02.12.2024 | 50,00 | 51,50 | 50,00 | 51,50 | 1,98% | - |
| 29.11.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 0,00% | - |
| 28.11.2024 | 50,00 | 50,50 | 50,00 | 50,50 | -1,94% | - |
| 27.11.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | - |
| 26.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 25.11.2024 | 50,50 | 51,00 | 50,00 | 51,00 | 0,99% | - |
| 22.11.2024 | 49,80 | 50,50 | 49,80 | 50,50 | 1,81% | - |
| 21.11.2024 | 48,00 | 49,60 | 48,00 | 49,60 | 3,77% | - |
| 20.11.2024 | 47,00 | 47,80 | 47,00 | 47,80 | 5,75% | - |
| 19.11.2024 | 45,60 | 45,60 | 45,20 | 45,20 | -0,88% | - |
| 18.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 15.11.2024 | 45,20 | 45,60 | 45,20 | 45,60 | -3,39% | - |
| 14.11.2024 | 46,40 | 47,20 | 46,40 | 47,20 | 1,72% | - |
| 13.11.2024 | 45,60 | 46,40 | 45,60 | 46,40 | 1,75% | - |
| 12.11.2024 | 45,20 | 45,60 | 45,20 | 45,60 | -1,30% | - |
| 11.11.2024 | 47,40 | 49,40 | 46,20 | 46,20 | -1,70% | 100,00 |
| 08.11.2024 | 46,20 | 47,00 | 46,20 | 47,00 | 3,07% | - |
| 07.11.2024 | 45,20 | 45,60 | 45,20 | 45,60 | 6,05% | - |
| 06.11.2024 | 40,40 | 43,00 | 40,20 | 43,00 | 12,57% | - |
| 05.11.2024 | 37,80 | 38,20 | 37,80 | 38,20 | -3,54% | - |
| 04.11.2024 | 38,40 | 39,60 | 37,60 | 39,60 | 7,61% | - |
| 01.11.2024 | 37,00 | 37,60 | 36,80 | 36,80 | 0,00% | - |
| 31.10.2024 | 37,80 | 38,40 | 36,80 | 36,80 | -1,60% | - |
| 30.10.2024 | 38,40 | 39,00 | 37,40 | 37,40 | 0,00% | - |
| 29.10.2024 | 38,00 | 38,80 | 37,40 | 37,40 | 1,63% | - |
| 28.10.2024 | 38,20 | 38,60 | 36,80 | 36,80 | -3,66% | - |
| 25.10.2024 | 37,80 | 38,20 | 37,80 | 38,20 | -0,52% | - |
| 24.10.2024 | 37,80 | 38,40 | 37,80 | 38,40 | 0,52% | - |
| 23.10.2024 | 37,80 | 38,20 | 37,80 | 38,20 | -2,55% | - |
| 22.10.2024 | 38,40 | 39,20 | 38,40 | 39,20 | 0,00% | - |
| 21.10.2024 | 38,20 | 39,20 | 38,20 | 39,20 | 0,00% | - |
| 18.10.2024 | 38,40 | 39,20 | 38,40 | 39,20 | -0,51% | - |
| 17.10.2024 | 38,40 | 39,40 | 38,40 | 39,40 | 5,91% | - |
| 16.10.2024 | 37,00 | 37,20 | 36,80 | 37,20 | 0,54% | - |
| 15.10.2024 | 36,60 | 37,00 | 36,60 | 37,00 | 1,09% | - |
| 14.10.2024 | 35,80 | 36,60 | 35,80 | 36,60 | 2,23% | - |
| 11.10.2024 | 35,20 | 35,80 | 35,20 | 35,80 | -1,10% | - |
| 10.10.2024 | 36,40 | 36,40 | 36,20 | 36,20 | -2,69% | - |
| 09.10.2024 | 36,40 | 37,20 | 36,40 | 37,20 | 0,54% | - |
| 08.10.2024 | 36,20 | 37,00 | 36,20 | 37,00 | 1,65% | - |
| 07.10.2024 | 35,80 | 36,40 | 35,80 | 36,40 | 0,00% | - |
| 04.10.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 0,00% | - |
| 03.10.2024 | 36,20 | 36,40 | 36,00 | 36,40 | 4,00% | - |
| 02.10.2024 | 34,40 | 35,00 | 34,20 | 35,00 | 1,16% | - |
| 01.10.2024 | 33,60 | 34,60 | 33,60 | 34,60 | 7,45% | - |
| 30.09.2024 | 32,00 | 32,20 | 32,00 | 32,20 | -1,23% | - |
| 27.09.2024 | 32,20 | 32,60 | 32,20 | 32,60 | -1,21% | - |
| 26.09.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | - |
| 25.09.2024 | 32,40 | 32,80 | 32,40 | 32,80 | -3,53% | - |
| 24.09.2024 | 33,60 | 34,00 | 33,60 | 34,00 | 3,03% | - |
| 23.09.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 1,23% | - |
| 20.09.2024 | 32,20 | 32,60 | 32,20 | 32,60 | -0,61% | - |
| 19.09.2024 | 32,40 | 32,80 | 32,40 | 32,80 | 2,50% | - |
| 18.09.2024 | 31,80 | 32,00 | 31,60 | 32,00 | -1,23% | - |
| 17.09.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 1,89% | - |
| 16.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 13.09.2024 | 31,40 | 31,80 | 31,40 | 31,80 | 0,00% | - |
| 12.09.2024 | 31,20 | 31,80 | 31,20 | 31,80 | 0,00% | - |
| 11.09.2024 | 31,40 | 31,80 | 31,40 | 31,80 | -0,62% | - |
| 10.09.2024 | 31,60 | 32,00 | 31,60 | 32,00 | 0,63% | - |
| 09.09.2024 | 31,20 | 31,80 | 31,20 | 31,80 | 0,00% | - |
| 06.09.2024 | 31,20 | 31,80 | 31,20 | 31,80 | 0,00% | - |
| 05.09.2024 | 31,60 | 31,80 | 31,60 | 31,80 | -1,85% | - |
| 04.09.2024 | 32,20 | 32,40 | 32,20 | 32,40 | -5,26% | - |
| 03.09.2024 | 34,00 | 34,20 | 34,00 | 34,20 | 0,59% | - |
| 02.09.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 1,19% | - |
| 30.08.2024 | 33,20 | 33,60 | 33,20 | 33,60 | 0,60% | - |
| 29.08.2024 | 32,80 | 33,40 | 32,80 | 33,40 | -0,60% | - |
| 28.08.2024 | 33,20 | 33,60 | 33,20 | 33,60 | 1,82% | - |
| 27.08.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | - |
| 26.08.2024 | 32,40 | 32,80 | 32,40 | 32,80 | 2,50% | - |
| 23.08.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 0,00% | - |
| 22.08.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 0,63% | - |
| 21.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 20.08.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 0,63% | - |
| 19.08.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 0,00% | - |
| 16.08.2024 | 32,80 | 32,80 | 32,00 | 32,00 | -2,44% | - |