51,500€
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 0,00% | - |
| 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% | - |
| 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 |