33,200€
1,22%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 33,20 | 33,40 | 32,90 | 33,10 | 0,91% | - |
| 18.09.2024 | 32,50 | 33,20 | 32,20 | 32,80 | 0,92% | - |
| 17.09.2024 | 32,80 | 33,00 | 32,20 | 32,50 | 0,93% | - |
| 16.09.2024 | 33,00 | 33,00 | 32,20 | 32,20 | -1,83% | 5,00 |
| 13.09.2024 | 32,10 | 32,80 | 32,00 | 32,80 | 3,80% | - |
| 12.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 50,00 |
| 11.09.2024 | 32,10 | 32,40 | 31,60 | 32,00 | -0,93% | - |
| 10.09.2024 | 32,40 | 32,80 | 31,40 | 32,30 | -0,92% | - |
| 09.09.2024 | 32,00 | 32,60 | 31,40 | 32,60 | 3,16% | - |
| 06.09.2024 | 32,20 | 32,60 | 31,60 | 31,60 | -1,86% | - |
| 05.09.2024 | 32,60 | 32,70 | 32,00 | 32,20 | -1,23% | - |
| 04.09.2024 | 33,00 | 33,40 | 31,60 | 32,60 | -1,81% | - |
| 03.09.2024 | 34,90 | 35,10 | 33,00 | 33,20 | -5,14% | - |
| 02.09.2024 | 35,00 | 35,00 | 34,80 | 35,00 | 0,00% | - |
| 30.08.2024 | 34,20 | 35,00 | 33,90 | 35,00 | 4,17% | - |
| 29.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,88% | 75,00 |
| 28.08.2024 | 34,20 | 34,50 | 33,60 | 33,90 | 2,11% | - |
| 27.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,48% | 1,00 |
| 26.08.2024 | 33,20 | 34,00 | 33,20 | 33,70 | 0,90% | - |
| 23.08.2024 | 32,80 | 33,40 | 32,80 | 33,40 | 3,09% | 22,00 |
| 22.08.2024 | 32,00 | 32,80 | 32,00 | 32,40 | -0,61% | - |
| 21.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 20,00 |
| 20.08.2024 | 32,80 | 32,90 | 31,80 | 32,40 | -1,82% | - |
| 19.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 4,00 |
| 16.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 150,00 |
| 15.08.2024 | 33,40 | 33,40 | 33,00 | 33,00 | 0,61% | 5,00 |
| 14.08.2024 | 33,40 | 33,60 | 32,50 | 32,80 | -1,20% | - |
| 13.08.2024 | 32,60 | 33,40 | 32,20 | 33,20 | 1,84% | - |
| 12.08.2024 | 32,80 | 33,00 | 32,20 | 32,60 | 0,62% | - |
| 09.08.2024 | 32,60 | 33,40 | 32,20 | 32,40 | -0,61% | - |
| 08.08.2024 | 31,60 | 33,00 | 31,60 | 32,60 | -4,12% | - |
| 07.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 10,00 |
| 06.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 44,00 |
| 05.08.2024 | 32,60 | 33,40 | 31,40 | 33,40 | -1,76% | 190,00 |
| 02.08.2024 | 34,80 | 34,80 | 34,00 | 34,00 | -3,68% | 110,00 |
| 01.08.2024 | 37,00 | 39,60 | 35,00 | 35,30 | -5,11% | - |
| 31.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,76% | 16,00 |
| 30.07.2024 | 36,40 | 36,90 | 35,70 | 36,20 | -3,21% | - |
| 29.07.2024 | 36,40 | 37,40 | 36,40 | 37,40 | 4,47% | 157,00 |
| 26.07.2024 | 34,80 | 35,80 | 34,80 | 35,80 | 3,17% | - |
| 25.07.2024 | 35,20 | 35,40 | 34,30 | 34,70 | -5,71% | - |
| 24.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | 10,00 |
| 23.07.2024 | 35,40 | 37,20 | 35,40 | 37,20 | 4,49% | 157,00 |
| 22.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 3,49% | 140,00 |
| 19.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 57,00 |
| 18.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | 60,00 |
| 17.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | 32,00 |
| 16.07.2024 | 34,20 | 35,00 | 34,00 | 34,90 | 1,45% | - |
| 15.07.2024 | 34,60 | 34,80 | 34,00 | 34,40 | 1,18% | 324,00 |
| 12.07.2024 | 33,60 | 34,20 | 33,40 | 34,00 | 0,89% | - |
| 11.07.2024 | 33,90 | 34,40 | 33,50 | 33,70 | -0,30% | - |
| 10.07.2024 | 33,20 | 34,00 | 33,10 | 33,80 | 1,50% | - |
| 09.07.2024 | 33,20 | 33,40 | 32,60 | 33,30 | -0,30% | - |
| 08.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 4,00 |
| 05.07.2024 | 32,80 | 33,40 | 32,70 | 33,20 | 1,53% | - |
| 04.07.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,30% | - |
| 03.07.2024 | 33,20 | 33,20 | 32,60 | 32,80 | -1,20% | - |
| 02.07.2024 | 33,20 | 33,20 | 32,80 | 33,20 | -1,19% | - |
| 01.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | 16,00 |
| 28.06.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 27,00 |
| 27.06.2024 | 32,80 | 33,80 | 32,80 | 33,40 | 1,21% | - |
| 26.06.2024 | 32,00 | 33,20 | 31,60 | 33,00 | 3,77% | - |
| 25.06.2024 | 32,00 | 32,20 | 31,80 | 31,80 | -0,31% | - |
| 24.06.2024 | 32,90 | 33,00 | 31,90 | 31,90 | -2,74% | - |
| 21.06.2024 | 32,20 | 32,80 | 31,80 | 32,80 | 1,86% | - |
| 20.06.2024 | 32,90 | 33,20 | 32,00 | 32,20 | -2,13% | - |
| 19.06.2024 | 32,80 | 33,00 | 32,80 | 32,90 | -0,90% | - |
| 18.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,91% | 47,00 |
| 17.06.2024 | 33,00 | 33,10 | 32,20 | 32,90 | -0,90% | - |
| 14.06.2024 | 33,00 | 34,00 | 32,80 | 33,20 | 0,61% | - |
| 13.06.2024 | 32,60 | 33,00 | 32,40 | 33,00 | 1,23% | - |
| 12.06.2024 | 32,00 | 33,00 | 31,90 | 32,60 | 1,88% | - |
| 11.06.2024 | 31,60 | 32,20 | 31,60 | 32,00 | 1,27% | - |
| 10.06.2024 | 31,80 | 32,20 | 31,20 | 31,60 | 0,00% | - |
| 07.06.2024 | 30,50 | 31,80 | 30,40 | 31,60 | 3,27% | - |
| 06.06.2024 | 31,20 | 31,30 | 29,20 | 30,60 | -4,67% | - |
| 05.06.2024 | 30,80 | 32,20 | 30,70 | 32,10 | 4,22% | - |
| 04.06.2024 | 30,60 | 31,20 | 30,40 | 30,80 | 0,98% | - |
| 03.06.2024 | 30,60 | 31,40 | 30,20 | 30,50 | 0,00% | - |
| 31.05.2024 | 29,60 | 30,60 | 29,40 | 30,50 | 3,04% | - |
| 30.05.2024 | 30,60 | 30,90 | 29,20 | 29,60 | -3,58% | - |
| 29.05.2024 | 30,20 | 31,20 | 29,90 | 30,70 | 1,66% | - |
| 28.05.2024 | 31,10 | 31,60 | 29,80 | 30,20 | -3,21% | - |
| 27.05.2024 | 31,00 | 31,20 | 31,00 | 31,20 | 0,32% | - |
| 24.05.2024 | 30,70 | 31,10 | 30,40 | 31,10 | 1,63% | - |
| 23.05.2024 | 31,00 | 31,10 | 30,40 | 30,60 | -0,65% | - |
| 22.05.2024 | 30,10 | 31,00 | 29,90 | 30,80 | 2,33% | - |
| 21.05.2024 | 30,60 | 30,60 | 30,10 | 30,10 | -0,99% | - |
| 20.05.2024 | 30,00 | 30,50 | 29,80 | 30,40 | 1,67% | - |
| 17.05.2024 | 29,80 | 30,00 | 29,30 | 29,90 | 0,34% | - |
| 16.05.2024 | 29,30 | 30,20 | 29,20 | 29,80 | 1,71% | - |
| 15.05.2024 | 29,00 | 29,30 | 28,70 | 29,30 | 0,69% | - |
| 14.05.2024 | 29,40 | 29,40 | 28,50 | 29,10 | -1,02% | - |
| 13.05.2024 | 29,50 | 29,60 | 29,00 | 29,40 | -0,34% | - |
| 10.05.2024 | 28,30 | 29,90 | 28,30 | 29,50 | 3,87% | - |
| 09.05.2024 | 27,80 | 28,40 | 27,50 | 28,40 | 2,90% | - |
| 08.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,08% | 147,00 |
| 07.05.2024 | 28,10 | 28,50 | 27,70 | 27,90 | -0,36% | - |
| 06.05.2024 | 27,10 | 28,00 | 27,10 | 28,00 | 2,94% | - |
| 03.05.2024 | 27,50 | 27,70 | 26,50 | 27,20 | -0,73% | - |