21,900€
-3,95%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 8,00 |
| 15.07.2025 | 31,60 | 31,80 | 30,80 | 30,80 | 6,21% | 31,00 |
| 14.07.2025 | 29,80 | 29,80 | 29,00 | 29,00 | -1,36% | 4,00 |
| 11.07.2025 | 30,60 | 30,70 | 29,30 | 29,40 | -3,92% | - |
| 10.07.2025 | 30,90 | 31,10 | 30,20 | 30,60 | 0,66% | - |
| 09.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,62% | 1,00 |
| 08.07.2025 | 30,80 | 31,10 | 30,40 | 30,90 | -0,96% | - |
| 07.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 25,00 |
| 04.07.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 1,99% | 17,00 |
| 03.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | 20,00 |
| 02.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 4,00 |
| 01.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 48,00 |
| 30.06.2025 | 29,50 | 30,60 | 29,40 | 30,00 | 1,69% | - |
| 27.06.2025 | 29,10 | 29,60 | 28,60 | 29,50 | 1,72% | - |
| 26.06.2025 | 28,70 | 29,20 | 28,50 | 29,00 | -3,33% | - |
| 25.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,64% | 7,00 |
| 24.06.2025 | 30,50 | 30,80 | 30,10 | 30,50 | 1,67% | - |
| 23.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 15,00 |
| 20.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,92% | 65,00 |
| 19.06.2025 | 30,80 | 30,90 | 30,60 | 30,60 | -6,13% | - |
| 18.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 2,00 |
| 17.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | 15,00 |
| 16.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 1,00 |
| 13.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | 2,00 |
| 12.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | 61,00 |
| 11.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 1,00 |
| 10.06.2025 | 34,80 | 35,20 | 32,70 | 33,20 | -9,78% | - |
| 09.06.2025 | 36,40 | 36,80 | 36,40 | 36,80 | -2,13% | 14,00 |
| 06.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | 7,00 |
| 05.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 1,00 |
| 04.06.2025 | 36,40 | 36,60 | 35,60 | 36,60 | 1,95% | 13,00 |
| 03.06.2025 | 34,70 | 36,00 | 34,60 | 35,90 | 3,16% | - |
| 02.06.2025 | 34,50 | 34,90 | 34,10 | 34,80 | -1,69% | - |
| 30.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | 2,00 |
| 29.05.2025 | 35,90 | 35,90 | 34,30 | 34,80 | -0,29% | - |
| 28.05.2025 | 35,00 | 35,50 | 34,80 | 34,90 | 0,00% | - |
| 27.05.2025 | 33,70 | 34,90 | 33,50 | 34,90 | 3,87% | - |
| 26.05.2025 | 33,70 | 33,80 | 33,60 | 33,60 | -2,33% | - |
| 23.05.2025 | 34,40 | 34,40 | 33,40 | 34,40 | -0,58% | 7,00 |
| 22.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | 2,00 |
| 21.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 1,00 |
| 20.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | 29,00 |
| 19.05.2025 | 33,70 | 34,20 | 33,20 | 34,20 | 3,64% | - |
| 16.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | 900,00 |
| 15.05.2025 | 34,50 | 35,00 | 33,30 | 33,60 | 0,60% | - |
| 14.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | 1,00 |
| 13.05.2025 | 33,50 | 34,20 | 33,10 | 34,00 | 1,19% | - |
| 12.05.2025 | 34,00 | 34,00 | 33,60 | 33,60 | -1,47% | 9,00 |
| 09.05.2025 | 33,40 | 34,20 | 32,80 | 34,10 | 0,29% | - |
| 08.05.2025 | 33,20 | 34,00 | 33,20 | 34,00 | 4,29% | 631,00 |
| 07.05.2025 | 34,60 | 34,60 | 32,60 | 32,60 | -5,23% | 73,00 |
| 06.05.2025 | 33,80 | 34,60 | 33,40 | 34,40 | -1,15% | 920,00 |
| 05.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,29% | 12,00 |
| 02.05.2025 | 35,10 | 35,80 | 34,00 | 34,70 | -0,29% | - |
| 30.04.2025 | 35,60 | 35,60 | 34,80 | 34,80 | -1,69% | 18,00 |
| 29.04.2025 | 34,60 | 35,60 | 34,20 | 35,40 | 2,61% | - |
| 28.04.2025 | 35,10 | 35,50 | 34,10 | 34,50 | -2,54% | - |
| 25.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 66,00 |
| 24.04.2025 | 34,40 | 35,40 | 34,40 | 35,40 | -1,12% | 6,00 |
| 23.04.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 7,19% | 300,00 |
| 22.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | 1,00 |
| 17.04.2025 | 34,70 | 34,80 | 33,90 | 34,40 | -2,27% | - |
| 16.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,28% | 8,00 |
| 15.04.2025 | 34,10 | 35,20 | 34,00 | 35,10 | 6,36% | - |
| 14.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 1,00 |
| 11.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -5,68% | 59,00 |
| 10.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 2,00 |
| 09.04.2025 | 31,40 | 35,60 | 31,40 | 35,60 | 9,88% | 57,00 |
| 08.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | 1,00 |
| 07.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,43% | 30,00 |
| 04.04.2025 | 32,30 | 32,60 | 30,70 | 32,10 | -0,31% | - |
| 03.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -5,85% | 98,00 |
| 02.04.2025 | 33,40 | 34,40 | 32,80 | 34,20 | 4,27% | - |
| 01.04.2025 | 32,00 | 33,60 | 32,00 | 32,80 | 3,80% | 10,00 |
| 31.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -5,95% | 6,00 |
| 28.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 481,00 |
| 27.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | 61,00 |
| 26.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | 1,00 |