11,228€
-1,04%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 10,96 | 11,68 | 10,93 | 11,30 | 2,22% | - |
| 03.06.2026 | 11,06 | 11,06 | 11,06 | 11,06 | -7,45% | 83,00 |
| 02.06.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -7,12% | 9,00 |
| 01.06.2026 | 11,36 | 12,86 | 11,36 | 12,86 | 16,70% | 88,00 |
| 29.05.2026 | 11,02 | 11,02 | 11,02 | 11,02 | 3,18% | 11,00 |
| 28.05.2026 | 11,17 | 11,17 | 10,68 | 10,68 | -1,70% | 223,00 |
| 27.05.2026 | 11,23 | 11,34 | 10,83 | 10,87 | -8,16% | - |
| 26.05.2026 | 11,49 | 11,83 | 11,49 | 11,83 | 1,09% | 89,00 |
| 25.05.2026 | 11,71 | 11,72 | 11,68 | 11,70 | 1,36% | - |
| 22.05.2026 | 11,38 | 11,87 | 11,31 | 11,55 | 1,18% | - |
| 21.05.2026 | 11,52 | 11,52 | 11,41 | 11,41 | 1,06% | 940,00 |
| 20.05.2026 | 11,29 | 11,29 | 11,29 | 11,29 | -0,44% | 237,00 |
| 19.05.2026 | 11,33 | 12,01 | 11,20 | 11,34 | 5,00% | - |
| 18.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -2,28% | 1,00 |
| 15.05.2026 | 10,48 | 11,28 | 10,45 | 11,05 | 1,73% | - |
| 14.05.2026 | 10,93 | 11,16 | 10,75 | 10,87 | -8,08% | - |
| 13.05.2026 | 11,82 | 11,82 | 11,82 | 11,82 | 1,59% | 5,00 |
| 12.05.2026 | 11,77 | 12,07 | 11,55 | 11,64 | -6,81% | - |
| 11.05.2026 | 12,51 | 12,51 | 12,49 | 12,49 | 0,04% | 174,00 |
| 08.05.2026 | 12,98 | 12,98 | 12,48 | 12,48 | -0,68% | 13,00 |
| 07.05.2026 | 11,43 | 12,57 | 11,11 | 12,57 | 15,28% | 102,00 |
| 06.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -5,99% | 25,00 |
| 05.05.2026 | 11,46 | 11,63 | 11,26 | 11,60 | 1,51% | - |
| 04.05.2026 | 11,25 | 11,72 | 11,14 | 11,42 | 10,31% | - |
| 30.04.2026 | 10,36 | 10,36 | 10,36 | 10,36 | -1,52% | 339,00 |
| 29.04.2026 | 10,85 | 10,86 | 10,46 | 10,52 | -2,35% | - |
| 28.04.2026 | 10,70 | 11,19 | 10,59 | 10,77 | 0,09% | - |
| 27.04.2026 | 10,69 | 10,83 | 10,43 | 10,76 | 2,94% | - |
| 24.04.2026 | 10,22 | 10,45 | 10,22 | 10,45 | 5,90% | 177,00 |
| 23.04.2026 | 9,92 | 9,92 | 9,87 | 9,87 | -6,64% | 54,00 |
| 22.04.2026 | 10,87 | 11,05 | 10,57 | 10,57 | -3,82% | 159,00 |
| 21.04.2026 | 10,99 | 10,99 | 10,99 | 10,99 | 3,19% | 54,00 |
| 20.04.2026 | 10,28 | 10,65 | 10,28 | 10,65 | 4,00% | 5.374,00 |
| 17.04.2026 | 10,55 | 10,55 | 10,24 | 10,24 | -2,45% | 261,00 |
| 16.04.2026 | 10,37 | 10,69 | 10,36 | 10,50 | 0,74% | - |
| 15.04.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 7,28% | 160,00 |
| 14.04.2026 | 9,84 | 10,11 | 9,65 | 9,71 | -1,61% | - |
| 13.04.2026 | 9,17 | 9,92 | 9,12 | 9,87 | 4,07% | - |
| 10.04.2026 | 9,49 | 9,49 | 9,49 | 9,49 | -1,31% | 40,00 |
| 09.04.2026 | 9,65 | 9,65 | 9,31 | 9,61 | -3,87% | 27,00 |
| 08.04.2026 | 10,54 | 10,64 | 9,99 | 10,00 | -3,12% | - |
| 07.04.2026 | 10,50 | 10,55 | 10,23 | 10,32 | -0,29% | - |
| 02.04.2026 | 10,35 | 10,35 | 10,08 | 10,35 | -1,43% | - |
| 01.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | 24,00 |
| 31.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | 1,00 |
| 30.03.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -1,23% | 10,00 |
| 27.03.2026 | 10,25 | 10,25 | 10,05 | 10,13 | -3,57% | - |
| 26.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | 25,00 |
| 25.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -5,61% | 10,00 |
| 24.03.2026 | 10,80 | 10,80 | 10,70 | 10,70 | -4,46% | 104,00 |
| 23.03.2026 | 11,10 | 11,40 | 11,10 | 11,20 | 0,00% | 11,00 |
| 20.03.2026 | 11,00 | 11,20 | 11,00 | 11,20 | 0,45% | 113,00 |
| 19.03.2026 | 11,25 | 11,80 | 11,05 | 11,15 | -3,88% | - |
| 18.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 1,00 |
| 17.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 50,00 |
| 16.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | 5,00 |
| 13.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 50,00 |
| 12.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 2,00 |
| 11.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 11,00 |
| 10.03.2026 | 12,85 | 13,00 | 12,25 | 12,30 | -3,15% | - |
| 09.03.2026 | 12,80 | 13,10 | 12,70 | 12,70 | -4,15% | 89,00 |
| 06.03.2026 | 13,45 | 13,65 | 13,10 | 13,25 | -0,38% | - |
| 05.03.2026 | 13,10 | 13,30 | 13,10 | 13,30 | 3,91% | 47,00 |
| 04.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 2,81% | 1.841,00 |
| 03.03.2026 | 12,25 | 12,50 | 11,95 | 12,45 | -1,19% | - |
| 02.03.2026 | 12,00 | 12,60 | 12,00 | 12,60 | 3,28% | 9,00 |
| 27.02.2026 | 12,50 | 12,50 | 12,05 | 12,20 | 7,02% | - |
| 26.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | 5,00 |
| 25.02.2026 | 11,20 | 11,60 | 11,00 | 11,45 | 1,33% | - |
| 24.02.2026 | 10,60 | 11,30 | 10,60 | 11,30 | 7,62% | 1.068,00 |
| 23.02.2026 | 10,50 | 10,80 | 10,30 | 10,50 | -4,55% | 567,00 |
| 20.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,45% | 84,00 |
| 19.02.2026 | 11,00 | 11,25 | 10,60 | 11,05 | 7,28% | - |
| 18.02.2026 | 10,60 | 10,60 | 10,30 | 10,30 | -2,37% | 3.404,00 |
| 17.02.2026 | 10,65 | 11,05 | 10,45 | 10,55 | -3,21% | - |
| 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 | 0,00% | - |
| 13.01.2026 | 17,05 | 17,25 | 16,65 | 16,90 | -3,43% | - |