17,300€
-0,29%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 17,55 | 17,60 | 17,05 | 17,40 | 0,29% | - |
| 14.11.2025 | 17,45 | 17,60 | 17,00 | 17,35 | -2,53% | - |
| 13.11.2025 | 17,90 | 17,95 | 17,60 | 17,80 | -0,28% | - |
| 12.11.2025 | 17,10 | 17,95 | 16,85 | 17,85 | 6,25% | - |
| 11.11.2025 | 16,55 | 16,80 | 16,35 | 16,80 | 1,82% | - |
| 10.11.2025 | 16,95 | 17,10 | 16,40 | 16,50 | 0,00% | - |
| 07.11.2025 | 16,60 | 16,70 | 16,15 | 16,50 | -5,17% | - |
| 06.11.2025 | 17,50 | 17,60 | 17,40 | 17,40 | 0,00% | - |
| 05.11.2025 | 17,30 | 17,65 | 17,10 | 17,40 | 1,16% | - |
| 04.11.2025 | 17,75 | 17,90 | 16,70 | 17,20 | -5,23% | - |
| 03.11.2025 | 19,95 | 20,40 | 16,80 | 18,15 | -8,79% | - |
| 31.10.2025 | 19,70 | 20,20 | 19,40 | 19,90 | 0,51% | - |
| 30.10.2025 | 20,40 | 20,50 | 19,50 | 19,80 | -2,94% | - |
| 29.10.2025 | 21,30 | 21,90 | 20,40 | 20,40 | -4,67% | - |
| 28.10.2025 | 22,30 | 22,40 | 21,40 | 21,40 | -2,73% | - |
| 27.10.2025 | 21,80 | 22,60 | 21,80 | 22,00 | 0,46% | - |
| 24.10.2025 | 21,80 | 22,30 | 21,30 | 21,90 | -1,35% | - |
| 23.10.2025 | 22,30 | 22,60 | 22,20 | 22,20 | 1,37% | - |
| 21.10.2025 | 22,20 | 22,20 | 21,30 | 21,90 | -0,45% | - |
| 20.10.2025 | 21,10 | 22,10 | 21,00 | 22,00 | 6,80% | - |
| 17.10.2025 | 20,50 | 21,10 | 20,40 | 20,60 | -2,37% | - |
| 16.10.2025 | 21,30 | 21,60 | 21,00 | 21,10 | -0,47% | - |
| 15.10.2025 | 21,70 | 21,90 | 21,20 | 21,20 | 0,00% | - |
| 14.10.2025 | 21,00 | 21,60 | 20,90 | 21,20 | -0,93% | - |
| 13.10.2025 | 21,40 | 21,90 | 21,00 | 21,40 | 0,94% | - |
| 10.10.2025 | 21,60 | 22,10 | 21,20 | 21,20 | -3,64% | - |
| 09.10.2025 | 22,20 | 22,20 | 21,60 | 22,00 | 1,85% | - |
| 08.10.2025 | 21,30 | 22,00 | 21,10 | 21,60 | 0,93% | - |
| 07.10.2025 | 21,40 | 21,70 | 21,20 | 21,40 | 0,00% | - |
| 06.10.2025 | 21,50 | 21,70 | 21,10 | 21,40 | 1,90% | - |
| 03.10.2025 | 21,30 | 21,70 | 21,00 | 21,00 | 0,00% | - |
| 02.10.2025 | 20,80 | 21,30 | 20,70 | 21,00 | 1,94% | - |
| 01.10.2025 | 20,90 | 21,40 | 20,60 | 20,60 | -1,90% | - |
| 30.09.2025 | 21,60 | 21,80 | 20,90 | 21,00 | -3,23% | - |
| 29.09.2025 | 21,30 | 22,00 | 21,20 | 21,70 | 1,40% | - |
| 26.09.2025 | 21,10 | 21,40 | 20,90 | 21,40 | 0,00% | - |
| 24.09.2025 | 21,60 | 21,80 | 21,20 | 21,40 | -1,38% | - |
| 23.09.2025 | 21,90 | 22,00 | 21,50 | 21,70 | -0,91% | - |
| 22.09.2025 | 21,30 | 21,90 | 21,00 | 21,90 | 0,46% | - |
| 19.09.2025 | 21,90 | 22,10 | 21,60 | 21,80 | 0,93% | - |
| 18.09.2025 | 21,40 | 22,10 | 21,40 | 21,60 | 2,37% | - |
| 17.09.2025 | 21,50 | 22,40 | 21,00 | 21,10 | -1,40% | - |
| 16.09.2025 | 20,60 | 21,40 | 20,10 | 21,40 | 6,20% | - |
| 15.09.2025 | 20,50 | 20,80 | 20,10 | 20,15 | -1,71% | - |
| 12.09.2025 | 20,70 | 20,90 | 20,20 | 20,50 | 0,00% | - |
| 11.09.2025 | 20,40 | 20,60 | 20,40 | 20,50 | -0,97% | - |
| 10.09.2025 | 21,00 | 21,40 | 20,60 | 20,70 | -1,43% | - |
| 09.09.2025 | 22,10 | 22,20 | 21,00 | 21,00 | 0,48% | - |
| 08.09.2025 | 20,60 | 21,00 | 20,40 | 20,90 | 1,95% | - |
| 05.09.2025 | 20,70 | 21,00 | 20,20 | 20,50 | -0,49% | - |
| 04.09.2025 | 20,80 | 21,00 | 19,90 | 20,60 | -0,96% | - |
| 03.09.2025 | 21,60 | 22,00 | 20,80 | 20,80 | -2,80% | - |
| 02.09.2025 | 22,00 | 22,20 | 21,00 | 21,40 | -4,04% | - |
| 01.09.2025 | 21,90 | 22,30 | 21,90 | 22,30 | 1,36% | - |
| 29.08.2025 | 21,60 | 22,30 | 21,40 | 22,00 | 1,38% | - |
| 28.08.2025 | 21,60 | 22,00 | 21,60 | 21,70 | 0,00% | - |
| 27.08.2025 | 21,40 | 21,80 | 21,00 | 21,70 | 1,40% | - |
| 26.08.2025 | 21,60 | 22,10 | 21,30 | 21,40 | -1,83% | - |
| 25.08.2025 | 21,80 | 22,30 | 21,80 | 21,80 | -1,36% | - |
| 22.08.2025 | 21,80 | 22,50 | 21,60 | 22,10 | 1,38% | - |
| 21.08.2025 | 21,70 | 22,00 | 21,40 | 21,80 | 0,93% | - |
| 20.08.2025 | 21,90 | 22,30 | 21,60 | 21,60 | -2,26% | - |
| 19.08.2025 | 22,10 | 22,50 | 21,90 | 22,10 | -0,45% | - |
| 18.08.2025 | 21,90 | 22,80 | 21,80 | 22,20 | 0,91% | - |
| 15.08.2025 | 22,10 | 22,50 | 21,80 | 22,00 | 0,00% | - |
| 14.08.2025 | 22,70 | 22,90 | 21,80 | 22,00 | -2,65% | - |
| 13.08.2025 | 21,60 | 22,60 | 21,30 | 22,60 | 5,12% | - |
| 12.08.2025 | 21,50 | 21,80 | 21,00 | 21,50 | 0,00% | - |
| 11.08.2025 | 22,10 | 22,70 | 21,50 | 21,50 | -2,27% | - |
| 08.08.2025 | 23,60 | 24,10 | 21,80 | 22,00 | -6,38% | - |
| 07.08.2025 | 23,20 | 24,70 | 23,10 | 23,50 | 1,29% | - |
| 06.08.2025 | 28,60 | 29,10 | 21,60 | 23,20 | -18,88% | - |
| 05.08.2025 | 28,80 | 29,10 | 28,10 | 28,60 | 0,00% | - |
| 04.08.2025 | 28,00 | 28,80 | 27,70 | 28,60 | 2,51% | - |
| 01.08.2025 | 28,80 | 28,90 | 27,80 | 27,90 | -3,79% | - |
| 31.07.2025 | 30,00 | 30,10 | 28,90 | 29,00 | -2,36% | - |
| 30.07.2025 | 29,10 | 30,00 | 28,90 | 29,70 | 2,06% | - |
| 29.07.2025 | 29,40 | 29,70 | 28,90 | 29,10 | -0,68% | - |
| 28.07.2025 | 29,40 | 29,70 | 29,10 | 29,30 | 0,69% | - |
| 25.07.2025 | 29,60 | 29,90 | 29,00 | 29,10 | -1,36% | - |
| 24.07.2025 | 30,50 | 30,70 | 29,30 | 29,50 | -3,28% | - |
| 23.07.2025 | 30,10 | 31,30 | 30,10 | 30,50 | 1,33% | - |
| 22.07.2025 | 29,40 | 30,20 | 29,20 | 30,10 | 1,01% | - |
| 21.07.2025 | 29,80 | 30,40 | 29,70 | 29,80 | -1,32% | - |
| 18.07.2025 | 30,50 | 30,70 | 30,10 | 30,20 | -1,31% | - |
| 17.07.2025 | 30,60 | 31,10 | 30,30 | 30,60 | 0,66% | - |
| 16.07.2025 | 29,90 | 30,70 | 29,70 | 30,40 | 1,00% | - |
| 15.07.2025 | 31,10 | 31,40 | 30,10 | 30,10 | -2,90% | - |
| 14.07.2025 | 29,30 | 31,30 | 29,10 | 31,00 | 5,08% | - |
| 11.07.2025 | 30,50 | 30,70 | 29,30 | 29,50 | -3,59% | - |
| 10.07.2025 | 30,90 | 31,10 | 30,00 | 30,60 | -1,61% | - |
| 09.07.2025 | 30,90 | 31,30 | 30,30 | 31,10 | 0,97% | - |
| 08.07.2025 | 30,80 | 31,10 | 30,40 | 30,80 | 0,00% | - |
| 07.07.2025 | 30,10 | 31,00 | 29,80 | 30,80 | 1,65% | - |
| 04.07.2025 | 30,20 | 30,30 | 30,10 | 30,30 | 0,33% | - |
| 03.07.2025 | 29,40 | 30,80 | 29,40 | 30,20 | 2,72% | - |
| 02.07.2025 | 30,20 | 30,20 | 29,20 | 29,40 | -2,00% | - |
| 01.07.2025 | 30,00 | 30,40 | 29,00 | 30,00 | 0,00% | - |
| 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% | - |