33,300€
4,06%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 33,30 | 33,50 | 32,40 | 33,10 | 3,44% | - |
| 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% | - |
| 15.08.2024 | 32,60 | 32,80 | 32,60 | 32,80 | -0,61% | - |
| 14.08.2024 | 32,60 | 33,00 | 32,60 | 33,00 | 2,48% | - |
| 13.08.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | - |
| 12.08.2024 | 32,20 | 32,40 | 32,20 | 32,20 | -1,23% | - |
| 09.08.2024 | 32,00 | 32,60 | 31,80 | 32,60 | 2,52% | - |
| 08.08.2024 | 31,40 | 31,80 | 31,20 | 31,80 | -3,64% | - |
| 07.08.2024 | 32,60 | 33,00 | 32,40 | 33,00 | 0,61% | - |
| 06.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 05.08.2024 | 31,60 | 31,80 | 31,60 | 31,60 | -6,51% | - |
| 02.08.2024 | 33,60 | 33,80 | 33,60 | 33,80 | -7,14% | - |
| 01.08.2024 | 35,80 | 36,40 | 35,80 | 36,40 | 0,55% | - |
| 31.07.2024 | 35,60 | 36,20 | 35,60 | 36,20 | 0,56% | - |
| 30.07.2024 | 35,40 | 36,00 | 35,40 | 36,00 | 0,56% | - |
| 29.07.2024 | 35,00 | 35,80 | 35,00 | 35,80 | 4,07% | - |
| 26.07.2024 | 33,80 | 34,40 | 33,80 | 34,40 | -0,58% | - |
| 25.07.2024 | 34,20 | 34,60 | 34,00 | 34,60 | -2,26% | - |
| 24.07.2024 | 35,80 | 36,00 | 35,40 | 35,40 | 1,14% | - |
| 23.07.2024 | 34,80 | 35,00 | 34,60 | 35,00 | 1,16% | - |
| 22.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 19.07.2024 | 33,80 | 34,00 | 33,80 | 33,80 | -0,59% | - |
| 18.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 17.07.2024 | 34,20 | 34,20 | 34,00 | 34,20 | 1,18% | - |
| 16.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 15.07.2024 | 33,80 | 33,80 | 33,40 | 33,40 | 1,21% | - |
| 12.07.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -0,60% | - |
| 11.07.2024 | 33,60 | 33,60 | 33,20 | 33,20 | 1,22% | - |
| 10.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 09.07.2024 | 32,80 | 32,80 | 32,40 | 32,40 | -0,61% | - |
| 08.07.2024 | 32,80 | 32,80 | 32,60 | 32,60 | 0,62% | - |
| 05.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 04.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 03.07.2024 | 32,80 | 32,80 | 32,40 | 32,40 | -0,61% | - |
| 02.07.2024 | 32,80 | 32,80 | 32,60 | 32,60 | -2,40% | - |
| 01.07.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 1,21% | - |
| 28.06.2024 | 33,20 | 33,20 | 33,00 | 33,00 | 2,48% | - |
| 27.06.2024 | 32,40 | 32,40 | 32,20 | 32,20 | 1,90% | - |
| 26.06.2024 | 31,60 | 31,80 | 31,60 | 31,60 | -0,63% | - |
| 25.06.2024 | 31,60 | 31,80 | 31,60 | 31,80 | -0,62% | - |
| 24.06.2024 | 32,40 | 32,60 | 32,00 | 32,00 | 1,27% | - |
| 21.06.2024 | 31,80 | 32,00 | 31,60 | 31,60 | -2,47% | - |
| 20.06.2024 | 32,60 | 32,80 | 32,40 | 32,40 | 0,00% | - |
| 19.06.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 18.06.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 17.06.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 14.06.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 0,62% | - |
| 13.06.2024 | 32,40 | 32,40 | 32,20 | 32,20 | 2,55% | - |
| 12.06.2024 | 31,60 | 31,60 | 31,40 | 31,40 | 0,64% | - |
| 11.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 10.06.2024 | 31,40 | 31,40 | 31,20 | 31,20 | 4,00% | - |
| 07.06.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -1,32% | - |
| 06.06.2024 | 30,80 | 31,00 | 30,40 | 30,40 | 0,00% | - |
| 05.06.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 04.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 03.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 31.05.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -3,97% | - |
| 30.05.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 29.05.2024 | 29,80 | 30,00 | 29,60 | 29,60 | -3,27% | - |
| 28.05.2024 | 30,80 | 30,80 | 30,60 | 30,60 | 0,66% | - |
| 27.05.2024 | 30,80 | 30,80 | 30,40 | 30,40 | 0,66% | - |
| 24.05.2024 | 30,40 | 30,40 | 30,20 | 30,20 | -0,66% | - |
| 23.05.2024 | 30,60 | 30,60 | 30,40 | 30,40 | 2,01% | - |
| 22.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 21.05.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 1,35% | - |
| 20.05.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 17.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 16.05.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 15.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 14.05.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | - |
| 13.05.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 3,57% | - |
| 10.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 09.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 08.05.2024 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | - |
| 07.05.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
| 06.05.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -2,19% | - |
| 03.05.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 2,24% | - |