20,850€
-25,54%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,00 | 21,40 | 20,80 | 21,00 | -0,47% | - |
| 30.09.2025 | 21,60 | 22,00 | 21,10 | 21,10 | -2,31% | - |
| 29.09.2025 | 21,90 | 22,00 | 21,20 | 21,60 | 1,89% | - |
| 26.09.2025 | 21,10 | 21,60 | 20,85 | 21,20 | -0,93% | - |
| 25.09.2025 | 21,50 | 21,60 | 21,00 | 21,40 | 0,94% | - |
| 24.09.2025 | 21,40 | 21,80 | 21,20 | 21,20 | -2,75% | - |
| 23.09.2025 | 21,80 | 22,00 | 21,60 | 21,80 | -0,46% | - |
| 22.09.2025 | 21,40 | 22,00 | 20,95 | 21,90 | 1,39% | - |
| 19.09.2025 | 21,80 | 22,20 | 21,60 | 21,60 | -0,92% | - |
| 18.09.2025 | 21,60 | 22,10 | 21,40 | 21,80 | -0,91% | - |
| 17.09.2025 | 21,60 | 22,40 | 21,00 | 22,00 | 3,77% | - |
| 16.09.2025 | 20,45 | 21,40 | 20,15 | 21,20 | 5,74% | - |
| 15.09.2025 | 20,60 | 20,80 | 19,85 | 20,05 | -1,96% | - |
| 12.09.2025 | 20,80 | 21,00 | 20,25 | 20,45 | 0,74% | - |
| 11.09.2025 | 20,45 | 20,80 | 20,15 | 20,30 | -1,46% | - |
| 10.09.2025 | 21,20 | 21,40 | 20,60 | 20,60 | -3,29% | - |
| 09.09.2025 | 22,10 | 22,30 | 21,20 | 21,30 | -0,47% | - |
| 08.09.2025 | 20,60 | 21,60 | 20,35 | 21,40 | 5,68% | - |
| 05.09.2025 | 20,80 | 21,00 | 20,25 | 20,25 | -1,70% | - |
| 04.09.2025 | 20,80 | 21,20 | 19,85 | 20,60 | -3,74% | - |
| 03.09.2025 | 21,60 | 21,80 | 21,20 | 21,40 | 0,94% | - |
| 02.09.2025 | 22,10 | 22,40 | 21,00 | 21,20 | -4,07% | - |
| 01.09.2025 | 22,30 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 29.08.2025 | 21,80 | 22,30 | 21,40 | 22,30 | 2,29% | - |
| 28.08.2025 | 21,70 | 22,00 | 21,60 | 21,80 | 0,93% | - |
| 27.08.2025 | 21,50 | 21,90 | 21,00 | 21,60 | 0,93% | - |
| 26.08.2025 | 21,80 | 22,40 | 21,30 | 21,40 | -2,73% | - |
| 25.08.2025 | 22,20 | 22,40 | 21,80 | 22,00 | -0,45% | - |
| 22.08.2025 | 22,00 | 22,50 | 21,60 | 22,10 | 1,38% | - |
| 21.08.2025 | 21,70 | 22,00 | 21,40 | 21,80 | 0,00% | - |
| 20.08.2025 | 22,00 | 22,30 | 21,60 | 21,80 | -0,91% | - |
| 19.08.2025 | 22,20 | 22,50 | 21,90 | 22,00 | -1,79% | - |
| 18.08.2025 | 22,10 | 22,80 | 21,80 | 22,40 | 2,75% | - |
| 15.08.2025 | 22,00 | 22,40 | 21,80 | 21,80 | 0,00% | - |
| 14.08.2025 | 22,80 | 22,90 | 21,80 | 21,80 | -2,68% | - |
| 13.08.2025 | 21,70 | 22,50 | 21,30 | 22,40 | 3,70% | - |
| 12.08.2025 | 21,60 | 22,00 | 21,00 | 21,60 | -0,92% | - |
| 11.08.2025 | 22,20 | 22,60 | 21,60 | 21,80 | -1,36% | - |
| 08.08.2025 | 23,70 | 24,30 | 21,90 | 22,10 | -5,56% | - |
| 07.08.2025 | 23,70 | 24,80 | 23,10 | 23,40 | -16,43% | - |
| 06.08.2025 | 27,80 | 28,00 | 27,80 | 28,00 | -0,71% | - |
| 05.08.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 2,17% | - |
| 04.08.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,00% | - |
| 01.08.2025 | 28,20 | 28,20 | 27,60 | 27,60 | -2,82% | - |
| 31.07.2025 | 29,20 | 29,40 | 28,40 | 28,40 | -0,70% | - |
| 30.07.2025 | 28,40 | 28,60 | 28,40 | 28,60 | -1,38% | - |
| 29.07.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | - |
| 28.07.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | - |
| 25.07.2025 | 28,80 | 29,00 | 28,80 | 29,00 | -2,68% | - |
| 24.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 23.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 22.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 21.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 18.07.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 17.07.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 1,36% | - |
| 16.07.2025 | 29,20 | 29,40 | 29,20 | 29,40 | -3,29% | - |
| 15.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 5,56% | - |
| 14.07.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -2,70% | - |
| 11.07.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -1,99% | - |
| 10.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 09.07.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | - |
| 08.07.2025 | 30,20 | 30,20 | 30,00 | 30,20 | 4,14% | - |
| 07.07.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -0,68% | - |
| 04.07.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 1,39% | - |
| 03.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 02.07.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 01.07.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 1,38% | - |
| 30.06.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 2,84% | - |
| 27.06.2025 | 28,40 | 28,40 | 28,20 | 28,20 | 0,71% | - |
| 26.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -6,67% | - |
| 25.06.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | - |
| 24.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 23.06.2025 | 28,80 | 29,00 | 28,80 | 29,00 | -4,61% | - |
| 20.06.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 1,33% | - |
| 19.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -4,46% | - |
| 18.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 17.06.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | - |
| 16.06.2025 | 31,20 | 31,40 | 31,20 | 31,20 | 1,30% | - |
| 13.06.2025 | 30,40 | 30,80 | 30,40 | 30,80 | -3,14% | - |
| 12.06.2025 | 31,80 | 31,80 | 31,60 | 31,80 | -1,85% | - |
| 11.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 10.06.2025 | 33,60 | 33,80 | 33,20 | 33,20 | -5,68% | - |
| 09.06.2025 | 34,80 | 35,20 | 34,80 | 35,20 | -2,76% | - |
| 06.06.2025 | 35,60 | 36,20 | 35,60 | 36,20 | 4,62% | - |
| 05.06.2025 | 35,20 | 35,40 | 34,60 | 34,60 | -1,14% | - |
| 04.06.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 2,94% | - |
| 03.06.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | - |
| 02.06.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 0,00% | - |
| 30.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 29.05.2025 | 34,80 | 34,80 | 34,20 | 34,20 | 0,59% | - |
| 28.05.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 3,03% | - |
| 27.05.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | - |
| 26.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 23.05.2025 | 33,40 | 33,40 | 33,00 | 33,00 | -0,60% | - |
| 22.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 21.05.2025 | 33,00 | 35,00 | 33,00 | 33,00 | 0,00% | 30,00 |
| 20.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 19.05.2025 | 32,80 | 32,80 | 32,60 | 32,60 | 0,00% | - |
| 16.05.2025 | 32,40 | 32,60 | 32,40 | 32,60 | -2,98% | - |
| 15.05.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 2,44% | - |