54,250€
-2,25%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 54,50 | 55,00 | 53,00 | 54,25 | -2,25% | 1,00 |
| 22.01.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | 72,00 |
| 21.01.2025 | 54,00 | 55,00 | 54,00 | 55,00 | -0,90% | 34,00 |
| 20.01.2025 | 56,00 | 56,00 | 55,50 | 55,50 | 1,37% | 104,00 |
| 17.01.2025 | 54,50 | 55,25 | 54,25 | 54,75 | 0,46% | - |
| 16.01.2025 | 54,00 | 54,75 | 53,75 | 54,50 | 4,81% | - |
| 15.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 2,00 |
| 14.01.2025 | 51,50 | 52,00 | 49,95 | 51,50 | 0,00% | - |
| 13.01.2025 | 51,00 | 51,50 | 49,75 | 51,50 | 0,98% | - |
| 10.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 39,00 |
| 09.01.2025 | 51,25 | 51,50 | 51,00 | 51,50 | 0,00% | - |
| 08.01.2025 | 50,50 | 51,50 | 50,40 | 51,50 | 1,98% | - |
| 07.01.2025 | 49,85 | 50,65 | 48,90 | 50,50 | 1,30% | - |
| 06.01.2025 | 49,85 | 49,95 | 48,60 | 49,85 | -3,20% | - |
| 03.01.2025 | 51,00 | 51,50 | 51,00 | 51,50 | -0,96% | 229,00 |
| 02.01.2025 | 52,50 | 52,50 | 52,00 | 52,00 | 1,96% | 98,00 |
| 30.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 1,19% | 40,00 |
| 27.12.2024 | 51,50 | 52,50 | 49,30 | 50,40 | -3,08% | - |
| 23.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 1,00 |
| 20.12.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 0,00% | 2.122,00 |
| 19.12.2024 | 51,00 | 52,50 | 51,00 | 51,50 | 0,49% | - |
| 18.12.2024 | 51,00 | 52,75 | 50,40 | 51,25 | 0,00% | - |
| 17.12.2024 | 50,50 | 52,00 | 49,85 | 51,25 | 0,49% | - |
| 16.12.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 0,00% | 15,00 |
| 13.12.2024 | 50,50 | 51,00 | 50,50 | 51,00 | -2,86% | 312,00 |
| 12.12.2024 | 52,00 | 53,00 | 51,75 | 52,50 | 0,00% | - |
| 11.12.2024 | 52,00 | 53,00 | 52,00 | 52,50 | 0,96% | - |
| 10.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | 427,00 |
| 09.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | 60,00 |
| 06.12.2024 | 53,00 | 53,75 | 52,00 | 53,50 | 1,90% | - |
| 05.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -3,67% | 95,00 |
| 04.12.2024 | 55,50 | 55,50 | 54,50 | 54,50 | 2,83% | 415,00 |
| 03.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,44% | 138,00 |
| 02.12.2024 | 51,75 | 52,75 | 51,00 | 52,25 | 1,46% | - |
| 29.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 81,00 |
| 28.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 27.11.2024 | 52,50 | 52,50 | 50,40 | 51,50 | -0,96% | - |
| 26.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | 1,00 |
| 25.11.2024 | 52,50 | 53,00 | 52,00 | 53,00 | 2,42% | 31,00 |
| 22.11.2024 | 51,00 | 52,25 | 51,00 | 51,75 | 0,49% | - |
| 21.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | 8,00 |
| 20.11.2024 | 49,00 | 50,00 | 49,00 | 50,00 | 3,31% | 156,00 |
| 19.11.2024 | 46,80 | 48,40 | 45,40 | 48,40 | 4,76% | - |
| 18.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | 1,00 |
| 15.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | 3,00 |
| 14.11.2024 | 47,80 | 47,80 | 46,40 | 46,40 | -2,11% | 285,00 |
| 13.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | 44,00 |
| 12.11.2024 | 46,40 | 47,20 | 46,20 | 46,80 | 2,18% | - |
| 11.11.2024 | 49,40 | 49,40 | 45,80 | 45,80 | -5,37% | 763,00 |
| 08.11.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,11% | 35,00 |
| 07.11.2024 | 46,40 | 48,10 | 45,50 | 47,40 | 2,60% | - |
| 06.11.2024 | 45,60 | 46,20 | 45,60 | 46,20 | 15,79% | 1.290,00 |
| 05.11.2024 | 38,90 | 39,90 | 38,50 | 39,90 | 3,10% | - |
| 04.11.2024 | 39,50 | 40,20 | 38,70 | 38,70 | -0,51% | - |
| 01.11.2024 | 38,30 | 38,90 | 38,20 | 38,90 | 1,57% | - |
| 31.10.2024 | 39,10 | 39,50 | 38,30 | 38,30 | -3,04% | - |
| 30.10.2024 | 39,70 | 39,90 | 39,30 | 39,50 | 0,00% | - |
| 29.10.2024 | 39,30 | 40,00 | 39,10 | 39,50 | 1,28% | - |
| 28.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 30,00 |
| 25.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | 2.000,00 |
| 24.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | 90,00 |
| 23.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,77% | 1,00 |
| 22.10.2024 | 39,50 | 39,70 | 39,00 | 39,10 | -2,25% | - |
| 21.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,78% | 40,00 |
| 18.10.2024 | 39,50 | 40,10 | 39,20 | 39,30 | 0,00% | - |
| 17.10.2024 | 39,30 | 40,10 | 39,00 | 39,30 | 5,08% | - |
| 16.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | 1,00 |
| 15.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 4,95% | 3,00 |
| 14.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -3,19% | 32,00 |
| 11.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 3,87% | 1,00 |
| 10.10.2024 | 37,80 | 37,80 | 36,20 | 36,20 | -3,47% | 281,00 |
| 09.10.2024 | 37,50 | 38,30 | 37,30 | 37,50 | -2,34% | - |
| 08.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | 2,00 |
| 07.10.2024 | 36,90 | 37,80 | 36,70 | 37,40 | -1,06% | - |
| 04.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,27% | 60,00 |
| 03.10.2024 | 37,20 | 37,90 | 36,70 | 37,70 | 1,62% | - |
| 02.10.2024 | 35,40 | 37,30 | 34,80 | 37,10 | 6,00% | - |
| 01.10.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 3,55% | 158,00 |
| 30.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | 16,00 |
| 27.09.2024 | 33,10 | 33,50 | 32,40 | 33,00 | 0,00% | - |
| 26.09.2024 | 33,40 | 33,80 | 32,80 | 33,00 | -0,60% | - |
| 25.09.2024 | 33,20 | 33,80 | 33,00 | 33,20 | -2,35% | - |
| 24.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 1,00 |
| 23.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 2,00 |
| 20.09.2024 | 33,20 | 33,70 | 33,00 | 33,60 | 1,51% | - |
| 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% | - |