10,650€
-2,29%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | 5,00 |
| 13.02.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 140,00 |
| 12.02.2026 | 10,10 | 10,50 | 10,00 | 10,50 | -4,55% | 43,00 |
| 11.02.2026 | 13,30 | 13,50 | 10,70 | 11,00 | -13,04% | 117,00 |
| 10.02.2026 | 12,85 | 13,15 | 12,65 | 12,65 | -3,44% | - |
| 09.02.2026 | 13,20 | 13,20 | 13,10 | 13,10 | 0,00% | 12,00 |
| 06.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 31,00 |
| 05.02.2026 | 13,10 | 13,10 | 12,80 | 12,80 | -4,48% | 42,00 |
| 04.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | 9,00 |
| 03.02.2026 | 15,80 | 15,85 | 13,25 | 13,55 | -16,36% | - |
| 02.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | 4,00 |
| 30.01.2026 | 15,60 | 15,90 | 15,45 | 15,60 | 1,30% | - |
| 29.01.2026 | 16,60 | 16,65 | 15,20 | 15,40 | -6,10% | - |
| 28.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | 2,00 |
| 27.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | 10,00 |
| 26.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 3,00 |
| 23.01.2026 | 16,70 | 16,80 | 16,60 | 16,70 | 3,09% | - |
| 22.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 10,00 |
| 21.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 15,00 |
| 20.01.2026 | 16,40 | 16,40 | 16,20 | 16,20 | -1,82% | 8,00 |
| 19.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | 4,00 |
| 16.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 5,00 |
| 15.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | 40,00 |
| 14.01.2026 | 17,00 | 17,00 | 16,90 | 16,90 | -3,43% | - |
| 12.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,04% | 3,00 |
| 09.01.2026 | 17,20 | 17,40 | 17,10 | 17,15 | 0,00% | - |
| 08.01.2026 | 17,05 | 17,20 | 16,80 | 17,15 | -1,15% | - |
| 07.01.2026 | 16,95 | 17,45 | 16,80 | 17,35 | 2,06% | - |
| 06.01.2026 | 16,60 | 17,00 | 16,60 | 17,00 | 4,94% | - |
| 05.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -5,81% | 8,00 |
| 02.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 6,00 |
| 30.12.2025 | 17,00 | 17,40 | 17,00 | 17,40 | -0,57% | 36,00 |
| 29.12.2025 | 16,90 | 17,50 | 16,90 | 17,50 | 3,24% | 263,00 |
| 23.12.2025 | 17,20 | 17,30 | 16,80 | 16,95 | -2,59% | - |
| 22.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 3,00 |
| 19.12.2025 | 17,25 | 17,30 | 16,95 | 17,20 | -1,15% | - |
| 18.12.2025 | 17,80 | 17,80 | 17,40 | 17,40 | 1,75% | 115,00 |
| 17.12.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 0,00% | 4,00 |
| 16.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 1.212,00 |
| 15.12.2025 | 17,20 | 17,20 | 16,90 | 17,10 | 0,88% | 17,00 |
| 12.12.2025 | 16,90 | 17,05 | 16,85 | 16,95 | -1,17% | - |
| 11.12.2025 | 16,70 | 17,25 | 16,70 | 17,15 | 0,29% | - |
| 10.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | 1.603,00 |
| 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% | - |