12,278€
-0,02%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 12,43 | 12,43 | 12,43 | 12,43 | 4,10% | 49,00 |
| 27.08.2026 | 11,94 | 11,94 | 11,94 | 11,94 | 4,60% | 2,00 |
| 26.08.2026 | 11,42 | 11,42 | 11,42 | 11,42 | -0,31% | 20,00 |
| 25.08.2026 | 11,80 | 11,86 | 11,40 | 11,45 | -2,20% | - |
| 24.08.2026 | 11,46 | 11,83 | 11,43 | 11,71 | 1,76% | - |
| 21.08.2026 | 11,64 | 11,68 | 11,28 | 11,51 | -0,22% | - |
| 20.08.2026 | 11,62 | 11,70 | 11,39 | 11,53 | -1,05% | - |
| 19.08.2026 | 11,02 | 11,72 | 10,92 | 11,65 | 4,23% | - |
| 18.08.2026 | 10,68 | 11,39 | 10,63 | 11,18 | -0,22% | - |
| 17.08.2026 | 11,21 | 11,21 | 11,21 | 11,21 | 0,09% | 90,00 |
| 14.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,01% | 315,00 |
| 13.08.2026 | 10,53 | 11,43 | 10,53 | 11,43 | 10,12% | 151,00 |
| 12.08.2026 | 10,48 | 10,73 | 10,27 | 10,38 | -3,04% | 92,00 |
| 11.08.2026 | 10,67 | 10,70 | 10,67 | 10,70 | -1,02% | 203,00 |
| 10.08.2026 | 10,22 | 10,81 | 10,22 | 10,81 | 2,66% | 12,00 |
| 07.08.2026 | 10,53 | 10,53 | 10,53 | 10,53 | 3,24% | 2,00 |
| 06.08.2026 | 10,13 | 10,27 | 10,12 | 10,20 | -3,95% | 27,00 |
| 05.08.2026 | 11,00 | 11,00 | 10,27 | 10,62 | 1,24% | 52,00 |
| 04.08.2026 | 11,69 | 11,69 | 9,92 | 10,49 | -10,00% | 1.019,00 |
| 03.08.2026 | 11,29 | 11,92 | 11,18 | 11,66 | 3,32% | - |
| 31.07.2026 | 10,82 | 11,28 | 10,82 | 11,28 | -2,17% | 373,00 |
| 30.07.2026 | 11,53 | 11,53 | 11,53 | 11,53 | -1,28% | 12,00 |
| 29.07.2026 | 11,46 | 11,68 | 11,40 | 11,68 | 0,56% | 973,00 |
| 28.07.2026 | 11,00 | 11,77 | 10,98 | 11,62 | 4,97% | - |
| 27.07.2026 | 11,07 | 11,07 | 11,07 | 11,07 | 6,93% | 2,00 |
| 24.07.2026 | 9,54 | 10,36 | 9,52 | 10,35 | 7,07% | - |
| 23.07.2026 | 9,64 | 9,88 | 9,55 | 9,66 | -9,64% | - |
| 22.07.2026 | 10,62 | 10,70 | 10,30 | 10,70 | 0,85% | 356,00 |
| 21.07.2026 | 11,12 | 11,14 | 10,25 | 10,61 | -6,11% | - |
| 20.07.2026 | 11,21 | 11,48 | 10,86 | 11,30 | -0,18% | - |
| 17.07.2026 | 11,33 | 11,63 | 11,18 | 11,32 | -1,61% | - |
| 16.07.2026 | 11,11 | 11,61 | 10,99 | 11,50 | 3,19% | - |
| 15.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -0,80% | 1,00 |
| 14.07.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -0,04% | 45,00 |
| 13.07.2026 | 11,59 | 11,59 | 11,24 | 11,24 | 1,79% | 5,00 |
| 10.07.2026 | 11,16 | 11,53 | 11,01 | 11,04 | -1,21% | - |
| 09.07.2026 | 11,19 | 11,25 | 10,70 | 11,18 | -1,08% | - |
| 08.07.2026 | 11,32 | 11,32 | 11,12 | 11,30 | -1,40% | 683,00 |
| 07.07.2026 | 11,29 | 11,75 | 11,29 | 11,46 | 0,35% | 262,00 |
| 06.07.2026 | 11,42 | 11,42 | 11,42 | 11,42 | -2,43% | 315,00 |
| 03.07.2026 | 11,50 | 11,71 | 11,50 | 11,71 | 2,00% | 433,00 |
| 02.07.2026 | 11,59 | 11,59 | 11,11 | 11,48 | 6,55% | 347,00 |
| 01.07.2026 | 9,89 | 10,77 | 9,89 | 10,77 | 6,98% | 36,00 |
| 30.06.2026 | 10,05 | 10,12 | 9,84 | 10,07 | -6,05% | - |
| 29.06.2026 | 10,25 | 10,72 | 10,25 | 10,72 | 7,65% | 12,00 |
| 26.06.2026 | 9,40 | 9,96 | 9,35 | 9,95 | 3,02% | - |
| 25.06.2026 | 9,66 | 9,66 | 9,66 | 9,66 | -0,41% | 11,00 |
| 24.06.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 2,22% | 3,00 |
| 23.06.2026 | 9,09 | 9,68 | 9,00 | 9,49 | -1,69% | - |
| 22.06.2026 | 9,73 | 9,73 | 9,37 | 9,65 | -0,25% | 23,00 |
| 19.06.2026 | 9,67 | 9,71 | 9,66 | 9,68 | -5,58% | - |
| 18.06.2026 | 10,20 | 10,25 | 9,90 | 10,25 | 0,54% | 483,00 |
| 17.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,83% | 200,00 |
| 16.06.2026 | 10,38 | 10,39 | 10,38 | 10,39 | -3,44% | 13,00 |
| 15.06.2026 | 10,76 | 10,76 | 10,76 | 10,76 | 2,65% | 2,00 |
| 12.06.2026 | 10,46 | 10,67 | 10,05 | 10,48 | -2,01% | - |
| 11.06.2026 | 11,16 | 11,24 | 10,36 | 10,69 | -2,15% | - |
| 10.06.2026 | 10,96 | 11,02 | 10,84 | 10,93 | 1,51% | - |
| 09.06.2026 | 11,10 | 11,10 | 10,77 | 10,77 | -5,40% | 13,00 |
| 08.06.2026 | 11,26 | 11,38 | 11,26 | 11,38 | 0,09% | 136,00 |
| 05.06.2026 | 11,37 | 11,37 | 11,37 | 11,37 | 0,62% | 9,00 |
| 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 |