16,850€
1,51%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 16,90 | 17,20 | 16,80 | 16,90 | 1,81% | - |
| 09.12.2025 | 16,60 | 16,60 | 16,50 | 16,60 | -2,92% | - |
| 08.12.2025 | 16,70 | 17,10 | 16,70 | 17,10 | 1,18% | 12,00 |
| 05.12.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 2,42% | 2,00 |
| 04.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,65% | 28,00 |
| 03.12.2025 | 16,45 | 17,25 | 16,30 | 16,95 | 0,30% | - |
| 02.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | 1,00 |
| 01.12.2025 | 16,50 | 17,00 | 16,50 | 16,50 | -1,20% | 38,00 |
| 27.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,47% | 1,00 |
| 26.11.2025 | 17,15 | 17,25 | 16,80 | 16,95 | 0,00% | - |
| 25.11.2025 | 16,90 | 17,10 | 16,90 | 16,95 | 0,89% | - |
| 24.11.2025 | 17,40 | 17,40 | 16,80 | 16,80 | -1,75% | 1.003,00 |
| 21.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,44% | 1,00 |
| 20.11.2025 | 17,40 | 17,40 | 17,30 | 17,35 | 0,29% | - |
| 18.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 151,00 |
| 17.11.2025 | 17,70 | 17,70 | 17,20 | 17,40 | 0,29% | 23,00 |
| 14.11.2025 | 17,45 | 17,50 | 17,35 | 17,35 | -3,61% | - |
| 13.11.2025 | 18,10 | 18,10 | 18,00 | 18,00 | 2,86% | 15,00 |
| 12.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,48% | 1,00 |
| 11.11.2025 | 16,55 | 16,80 | 16,35 | 16,75 | -1,47% | - |
| 10.11.2025 | 17,30 | 17,30 | 16,50 | 17,00 | 3,03% | 2.050,00 |
| 07.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -4,62% | 3,00 |
| 06.11.2025 | 17,60 | 17,60 | 17,20 | 17,30 | 0,00% | 5,00 |
| 05.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 1,00 |
| 04.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -4,97% | 1,00 |
| 03.11.2025 | 17,90 | 18,10 | 17,90 | 18,10 | -7,18% | 66,00 |
| 31.10.2025 | 19,90 | 20,00 | 19,50 | 19,50 | -2,50% | 22,00 |
| 30.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | 10,00 |
| 29.10.2025 | 20,80 | 20,80 | 19,60 | 19,60 | -8,41% | 1.031,00 |
| 28.10.2025 | 21,90 | 22,40 | 21,40 | 21,40 | -4,46% | - |
| 27.10.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | 787,00 |
| 24.10.2025 | 21,80 | 22,30 | 21,30 | 22,00 | 0,00% | - |
| 23.10.2025 | 22,30 | 22,60 | 21,80 | 22,00 | -2,22% | - |
| 22.10.2025 | 22,50 | 22,50 | 22,20 | 22,50 | -0,44% | - |
| 21.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | 88,00 |
| 20.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | 3,00 |
| 17.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 50,00 |
| 16.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -6,36% | 78,00 |
| 15.10.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 4,76% | 4,00 |
| 14.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 11,00 |
| 13.10.2025 | 21,80 | 21,80 | 21,40 | 21,80 | 1,87% | 7,00 |
| 10.10.2025 | 21,80 | 22,00 | 21,40 | 21,40 | -1,38% | 16,00 |
| 09.10.2025 | 22,00 | 22,20 | 21,60 | 21,70 | -0,46% | - |
| 08.10.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | 53,00 |
| 07.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 1,00 |
| 06.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 4,00 |
| 02.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 1,00 |
| 01.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 1,00 |
| 30.09.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -0,93% | 4,00 |
| 29.09.2025 | 22,20 | 22,20 | 21,60 | 21,60 | 2,37% | 280,00 |
| 26.09.2025 | 21,00 | 21,40 | 21,00 | 21,10 | -1,40% | - |
| 25.09.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -1,38% | 53,00 |
| 23.09.2025 | 21,80 | 21,90 | 21,50 | 21,70 | 1,40% | - |
| 22.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 3,00 |
| 19.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 19,00 |
| 18.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 26,00 |
| 17.09.2025 | 21,80 | 21,80 | 21,40 | 21,40 | 4,90% | 25,00 |
| 16.09.2025 | 20,40 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 15.09.2025 | 20,80 | 20,80 | 20,40 | 20,80 | 1,96% | 8,00 |
| 12.09.2025 | 20,80 | 20,90 | 20,20 | 20,40 | -0,49% | - |
| 11.09.2025 | 20,60 | 20,60 | 20,40 | 20,50 | -0,97% | 49,00 |
| 10.09.2025 | 21,20 | 21,40 | 20,70 | 20,70 | -6,33% | - |
| 09.09.2025 | 22,10 | 22,20 | 22,00 | 22,10 | 7,28% | - |
| 05.09.2025 | 20,80 | 20,90 | 20,20 | 20,60 | 0,00% | - |
| 04.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | 2,00 |
| 03.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | 5,00 |
| 02.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 31,00 |
| 01.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 5,00 |
| 29.08.2025 | 21,70 | 22,30 | 21,40 | 22,00 | 1,85% | - |
| 28.08.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | 3,00 |
| 27.08.2025 | 21,60 | 22,00 | 21,20 | 22,00 | 2,80% | 9,00 |
| 26.08.2025 | 21,80 | 22,00 | 21,30 | 21,40 | -3,60% | - |
| 25.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 3,00 |
| 22.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 1,00 |
| 21.08.2025 | 21,60 | 22,00 | 21,60 | 22,00 | -0,90% | 3,00 |
| 20.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 36,00 |
| 19.08.2025 | 22,60 | 22,60 | 22,20 | 22,20 | 0,91% | 112,00 |
| 18.08.2025 | 22,20 | 22,60 | 22,00 | 22,00 | 0,00% | 7,00 |
| 15.08.2025 | 22,00 | 22,30 | 21,80 | 22,00 | -3,51% | - |
| 14.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 1,00 |
| 13.08.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 3,77% | 99,00 |
| 12.08.2025 | 21,80 | 21,80 | 21,20 | 21,20 | -4,50% | 26,00 |
| 11.08.2025 | 21,80 | 22,60 | 21,80 | 22,20 | -6,72% | 464,00 |
| 08.08.2025 | 23,80 | 24,40 | 23,60 | 23,80 | 0,00% | 626,00 |
| 07.08.2025 | 23,80 | 25,00 | 23,40 | 23,80 | 6,25% | 308,00 |
| 06.08.2025 | 28,80 | 28,80 | 22,40 | 22,40 | -22,22% | 102,00 |
| 05.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 520,00 |
| 04.08.2025 | 28,10 | 28,80 | 27,70 | 28,60 | 2,14% | - |
| 01.08.2025 | 28,90 | 28,90 | 27,80 | 28,00 | -6,04% | - |
| 31.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 24,00 |
| 30.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,41% | 42,00 |
| 29.07.2025 | 29,40 | 29,70 | 28,90 | 29,10 | -0,68% | - |
| 28.07.2025 | 29,30 | 29,70 | 29,10 | 29,30 | 0,69% | - |
| 25.07.2025 | 29,60 | 29,90 | 29,00 | 29,10 | -2,35% | - |
| 24.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,30% | 1,00 |
| 23.07.2025 | 30,10 | 31,30 | 30,10 | 30,50 | 3,04% | - |
| 22.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 1,00 |
| 21.07.2025 | 30,80 | 30,80 | 29,80 | 29,80 | -1,32% | 3,00 |
| 18.07.2025 | 30,50 | 30,50 | 30,10 | 30,20 | -1,31% | - |
| 17.07.2025 | 30,60 | 31,00 | 30,30 | 30,60 | -0,65% | - |