12,283€
7,93%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 11,89 | 11,89 | 11,88 | 11,88 | 4,35% | - |
| 27.08.2026 | 11,36 | 11,38 | 11,36 | 11,38 | 1,70% | - |
| 26.08.2026 | 11,23 | 11,23 | 11,19 | 11,19 | -1,97% | - |
| 25.08.2026 | 11,46 | 11,46 | 11,42 | 11,42 | 2,61% | - |
| 24.08.2026 | 11,11 | 11,13 | 11,11 | 11,13 | -0,36% | - |
| 21.08.2026 | 11,30 | 11,32 | 11,17 | 11,17 | 1,78% | - |
| 20.08.2026 | 11,29 | 11,29 | 10,97 | 10,97 | 1,43% | - |
| 19.08.2026 | 10,70 | 10,82 | 10,70 | 10,82 | 2,08% | - |
| 18.08.2026 | 10,38 | 10,60 | 10,36 | 10,60 | -0,14% | - |
| 17.08.2026 | 10,71 | 10,71 | 10,61 | 10,61 | -4,50% | - |
| 14.08.2026 | 10,91 | 11,11 | 10,91 | 11,11 | 7,24% | - |
| 13.08.2026 | 10,37 | 10,37 | 10,36 | 10,36 | 0,63% | - |
| 12.08.2026 | 10,32 | 10,32 | 10,22 | 10,30 | 0,54% | - |
| 11.08.2026 | 10,21 | 10,24 | 10,21 | 10,24 | 4,70% | - |
| 10.08.2026 | 10,06 | 10,06 | 9,78 | 9,78 | -0,67% | - |
| 07.08.2026 | 9,76 | 9,85 | 9,76 | 9,85 | 0,10% | - |
| 06.08.2026 | 9,88 | 9,88 | 9,84 | 9,84 | -7,25% | - |
| 05.08.2026 | 10,44 | 10,61 | 10,43 | 10,61 | -4,59% | - |
| 04.08.2026 | 11,37 | 11,37 | 11,12 | 11,12 | 1,05% | - |
| 03.08.2026 | 10,94 | 11,00 | 10,93 | 11,00 | 6,18% | - |
| 31.07.2026 | 10,73 | 10,75 | 10,36 | 10,36 | -7,09% | - |
| 30.07.2026 | 11,33 | 11,33 | 11,15 | 11,15 | -1,20% | - |
| 29.07.2026 | 11,28 | 11,29 | 11,26 | 11,29 | 1,71% | - |
| 28.07.2026 | 10,69 | 11,10 | 10,69 | 11,10 | 8,30% | - |
| 27.07.2026 | 10,24 | 10,25 | 10,24 | 10,25 | -0,15% | - |
| 24.07.2026 | 9,25 | 10,26 | 9,25 | 10,26 | 7,03% | 184,00 |
| 23.07.2026 | 9,36 | 9,59 | 9,32 | 9,59 | -6,57% | - |
| 22.07.2026 | 10,13 | 10,26 | 10,12 | 10,26 | -2,89% | - |
| 21.07.2026 | 10,80 | 10,80 | 10,57 | 10,57 | -1,49% | - |
| 20.07.2026 | 10,87 | 10,90 | 10,73 | 10,73 | -2,01% | - |
| 17.07.2026 | 10,97 | 10,97 | 10,95 | 10,95 | 2,15% | - |
| 16.07.2026 | 10,77 | 10,77 | 10,72 | 10,72 | 0,37% | - |
| 15.07.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -1,84% | - |
| 14.07.2026 | 11,10 | 11,11 | 10,88 | 10,88 | 4,67% | - |
| 13.07.2026 | 10,39 | 10,39 | 10,38 | 10,39 | -6,44% | - |
| 10.07.2026 | 10,81 | 11,11 | 10,80 | 11,11 | 2,54% | - |
| 09.07.2026 | 10,85 | 10,88 | 10,83 | 10,83 | -2,12% | - |
| 08.07.2026 | 11,36 | 11,38 | 11,07 | 11,07 | 0,64% | - |
| 07.07.2026 | 10,96 | 11,00 | 10,96 | 11,00 | 3,53% | - |
| 06.07.2026 | 11,20 | 11,24 | 10,62 | 10,62 | 4,79% | - |
| 03.07.2026 | 11,00 | 11,21 | 10,14 | 10,14 | -5,37% | - |
| 02.07.2026 | 10,59 | 10,71 | 10,58 | 10,71 | 7,83% | - |
| 01.07.2026 | 9,73 | 9,93 | 9,73 | 9,93 | 2,48% | - |
| 30.06.2026 | 9,73 | 9,73 | 9,69 | 9,69 | -3,00% | - |
| 29.06.2026 | 9,79 | 9,99 | 9,79 | 9,99 | 10,12% | - |
| 26.06.2026 | 9,18 | 9,18 | 9,07 | 9,07 | -5,12% | - |
| 25.06.2026 | 9,70 | 9,70 | 9,56 | 9,56 | 3,51% | - |
| 24.06.2026 | 9,38 | 9,38 | 9,24 | 9,24 | 0,65% | - |
| 23.06.2026 | 8,79 | 9,18 | 8,77 | 9,18 | -3,23% | - |
| 22.06.2026 | 9,44 | 9,49 | 9,44 | 9,49 | 8,34% | - |
| 19.06.2026 | 9,39 | 9,41 | 8,76 | 8,76 | -9,79% | - |
| 18.06.2026 | 9,73 | 9,75 | 9,71 | 9,71 | -1,56% | - |
| 17.06.2026 | 10,06 | 10,07 | 9,86 | 9,86 | -1,18% | - |
| 16.06.2026 | 9,93 | 9,98 | 9,93 | 9,98 | -4,84% | - |
| 15.06.2026 | 10,47 | 10,49 | 10,47 | 10,49 | 3,30% | - |
| 12.06.2026 | 10,12 | 10,15 | 10,12 | 10,15 | -6,62% | - |
| 11.06.2026 | 10,85 | 10,87 | 10,85 | 10,87 | 2,64% | - |
| 10.06.2026 | 10,64 | 10,64 | 10,59 | 10,59 | -3,16% | - |
| 09.06.2026 | 10,91 | 10,94 | 10,91 | 10,94 | -3,02% | - |
| 08.06.2026 | 11,12 | 11,28 | 11,12 | 11,28 | 3,82% | - |
| 05.06.2026 | 10,87 | 10,87 | 10,85 | 10,86 | 1,83% | - |
| 04.06.2026 | 10,65 | 10,67 | 10,65 | 10,67 | -7,94% | - |
| 03.06.2026 | 11,56 | 11,59 | 11,56 | 11,59 | -5,35% | - |
| 02.06.2026 | 12,44 | 12,45 | 12,24 | 12,24 | 7,09% | - |
| 01.06.2026 | 11,18 | 11,43 | 11,16 | 11,43 | 6,77% | - |
| 29.05.2026 | 10,54 | 10,71 | 10,53 | 10,71 | 2,00% | - |
| 28.05.2026 | 10,43 | 10,50 | 10,43 | 10,50 | -4,02% | - |
| 27.05.2026 | 10,88 | 10,94 | 10,88 | 10,94 | -3,70% | - |
| 26.05.2026 | 11,32 | 11,36 | 11,30 | 11,36 | 9,03% | - |
| 25.05.2026 | 11,37 | 11,37 | 10,42 | 10,42 | -5,32% | - |
| 22.05.2026 | 11,05 | 11,06 | 11,00 | 11,00 | -2,27% | - |
| 21.05.2026 | 11,24 | 11,27 | 11,24 | 11,26 | 1,31% | - |
| 20.05.2026 | 11,06 | 11,11 | 11,06 | 11,11 | 1,00% | - |
| 19.05.2026 | 11,02 | 11,06 | 11,00 | 11,00 | 2,28% | - |
| 18.05.2026 | 10,67 | 10,76 | 10,67 | 10,76 | 5,44% | - |
| 15.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -3,82% | - |
| 14.05.2026 | 10,60 | 10,61 | 10,60 | 10,61 | -5,94% | - |
| 13.05.2026 | 11,25 | 11,28 | 11,25 | 11,28 | -2,08% | - |
| 12.05.2026 | 11,41 | 11,52 | 11,41 | 11,52 | -6,27% | - |
| 11.05.2026 | 12,31 | 12,31 | 12,29 | 12,29 | 1,19% | - |
| 08.05.2026 | 12,43 | 12,43 | 12,14 | 12,14 | 5,84% | - |
| 07.05.2026 | 10,47 | 11,47 | 10,46 | 11,47 | 0,66% | - |
| 06.05.2026 | 11,36 | 11,40 | 11,36 | 11,40 | 2,24% | - |
| 05.05.2026 | 11,12 | 11,15 | 11,11 | 11,15 | 1,73% | - |
| 04.05.2026 | 10,91 | 10,96 | 10,91 | 10,96 | 7,88% | - |
| 30.04.2026 | 10,19 | 10,19 | 10,01 | 10,16 | -3,29% | - |
| 29.04.2026 | 10,51 | 10,51 | 10,49 | 10,50 | 1,40% | - |
| 28.04.2026 | 10,39 | 10,39 | 10,36 | 10,36 | 0,15% | - |
| 27.04.2026 | 10,37 | 10,37 | 10,34 | 10,34 | 5,12% | - |
| 24.04.2026 | 9,77 | 9,84 | 9,77 | 9,84 | -3,38% | - |
| 23.04.2026 | 10,11 | 10,18 | 10,11 | 10,18 | -1,93% | - |
| 22.04.2026 | 10,40 | 10,41 | 10,38 | 10,38 | -2,44% | - |
| 21.04.2026 | 10,58 | 10,64 | 10,57 | 10,64 | 4,06% | - |
| 20.04.2026 | 10,12 | 10,23 | 10,12 | 10,23 | 0,79% | - |
| 17.04.2026 | 10,08 | 10,15 | 10,08 | 10,15 | -0,64% | - |
| 16.04.2026 | 10,08 | 10,21 | 10,08 | 10,21 | 8,55% | - |
| 15.04.2026 | 9,43 | 9,43 | 9,41 | 9,41 | -2,51% | - |
| 14.04.2026 | 9,55 | 9,65 | 9,55 | 9,65 | 8,23% | - |
| 13.04.2026 | 8,91 | 8,91 | 8,89 | 8,91 | -4,74% | - |
| 10.04.2026 | 9,35 | 9,36 | 9,35 | 9,36 | -2,30% | - |