31,900€
-16,05%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 32,40 | 32,90 | 31,70 | 32,10 | -6,14% | - |
| 02.04.2025 | 33,40 | 34,30 | 32,80 | 34,20 | 2,09% | - |
| 01.04.2025 | 32,40 | 33,50 | 32,00 | 33,50 | 6,01% | - |
| 31.03.2025 | 32,60 | 32,70 | 31,60 | 31,60 | -3,36% | - |
| 28.03.2025 | 32,90 | 33,90 | 32,20 | 32,70 | -2,39% | - |
| 27.03.2025 | 33,00 | 33,50 | 32,50 | 33,50 | 1,21% | - |
| 26.03.2025 | 32,80 | 33,30 | 32,30 | 33,10 | 0,00% | - |
| 25.03.2025 | 32,80 | 33,10 | 32,20 | 33,10 | 0,00% | - |
| 24.03.2025 | 33,30 | 33,70 | 32,90 | 33,10 | -0,60% | - |
| 21.03.2025 | 33,30 | 33,70 | 32,80 | 33,30 | 0,00% | - |
| 20.03.2025 | 33,80 | 34,20 | 32,90 | 33,30 | 0,00% | - |
| 19.03.2025 | 31,80 | 33,50 | 31,50 | 33,30 | 4,72% | - |
| 18.03.2025 | 32,50 | 32,50 | 31,00 | 31,80 | 1,27% | - |
| 17.03.2025 | 30,80 | 31,60 | 30,30 | 31,40 | 1,95% | - |
| 14.03.2025 | 30,50 | 31,40 | 30,50 | 30,80 | 0,98% | - |
| 13.03.2025 | 31,20 | 31,90 | 30,10 | 30,50 | -2,87% | - |
| 12.03.2025 | 29,50 | 31,40 | 29,50 | 31,40 | 7,17% | - |
| 11.03.2025 | 28,40 | 29,50 | 27,30 | 29,30 | 1,74% | - |
| 10.03.2025 | 30,00 | 30,00 | 27,90 | 28,80 | -3,36% | - |
| 07.03.2025 | 31,60 | 31,90 | 29,10 | 29,80 | -3,25% | - |
| 06.03.2025 | 30,40 | 31,20 | 29,70 | 30,80 | 1,32% | - |
| 05.03.2025 | 30,60 | 31,00 | 30,00 | 30,40 | -0,33% | - |
| 04.03.2025 | 30,80 | 30,90 | 29,90 | 30,50 | -1,29% | - |
| 03.03.2025 | 31,20 | 31,60 | 30,30 | 30,90 | -0,32% | - |
| 28.02.2025 | 33,30 | 33,50 | 30,80 | 31,00 | -18,42% | - |
| 27.02.2025 | 39,80 | 40,20 | 38,00 | 38,00 | -5,00% | 50,00 |
| 26.02.2025 | 39,60 | 40,00 | 39,60 | 40,00 | -1,96% | - |
| 25.02.2025 | 40,40 | 40,80 | 40,40 | 40,80 | -1,92% | - |
| 24.02.2025 | 41,20 | 41,60 | 41,20 | 41,60 | -2,80% | - |
| 21.02.2025 | 42,20 | 42,80 | 42,20 | 42,80 | -1,38% | - |
| 20.02.2025 | 42,80 | 43,40 | 42,80 | 43,40 | -3,13% | - |
| 19.02.2025 | 44,40 | 44,80 | 44,40 | 44,80 | 1,36% | - |
| 18.02.2025 | 43,60 | 44,20 | 43,40 | 44,20 | 1,84% | - |
| 17.02.2025 | 43,20 | 43,40 | 43,20 | 43,40 | 1,40% | - |
| 14.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -9,70% | - |
| 13.02.2025 | 47,00 | 47,40 | 47,00 | 47,40 | -3,66% | - |
| 12.02.2025 | 49,00 | 49,20 | 49,00 | 49,20 | -7,17% | - |
| 11.02.2025 | 52,00 | 53,00 | 52,00 | 53,00 | -3,64% | - |
| 10.02.2025 | 54,00 | 55,00 | 53,50 | 55,00 | 0,00% | - |
| 07.02.2025 | 54,00 | 55,00 | 54,00 | 55,00 | 0,00% | - |
| 06.02.2025 | 54,50 | 55,00 | 54,50 | 55,00 | 1,85% | - |
| 05.02.2025 | 53,00 | 54,00 | 53,00 | 54,00 | -1,82% | - |
| 04.02.2025 | 54,00 | 55,00 | 54,00 | 55,00 | 2,80% | - |
| 03.02.2025 | 53,50 | 54,00 | 53,50 | 53,50 | -3,60% | - |
| 31.01.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 30.01.2025 | 54,50 | 55,50 | 54,50 | 55,50 | -0,89% | - |
| 29.01.2025 | 55,00 | 56,00 | 55,00 | 56,00 | 2,75% | - |
| 28.01.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 4,81% | - |
| 27.01.2025 | 52,00 | 52,00 | 51,50 | 52,00 | -2,80% | - |
| 24.01.2025 | 53,00 | 53,50 | 52,50 | 53,50 | 1,90% | - |
| 23.01.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -2,78% | - |
| 22.01.2025 | 53,50 | 54,00 | 53,50 | 54,00 | 0,00% | - |
| 21.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 20.01.2025 | 53,50 | 54,00 | 53,50 | 54,00 | 0,00% | - |
| 17.01.2025 | 53,00 | 54,00 | 53,00 | 54,00 | 0,93% | - |
| 16.01.2025 | 53,00 | 53,50 | 52,50 | 53,50 | 3,88% | - |
| 15.01.2025 | 50,00 | 51,50 | 50,00 | 51,50 | 1,98% | - |
| 14.01.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 1,81% | - |
| 13.01.2025 | 49,20 | 49,60 | 49,00 | 49,60 | -0,80% | - |
| 10.01.2025 | 49,80 | 50,00 | 49,80 | 50,00 | 0,40% | - |
| 09.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 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% | - |