114,320€
-0,94%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 113,84 | 116,93 | 112,34 | 114,82 | -0,19% | 353,00 |
| 14.11.2024 | 118,19 | 119,90 | 113,43 | 115,04 | -2,47% | 767,00 |
| 13.11.2024 | 115,58 | 121,51 | 115,52 | 117,95 | 1,21% | 562,00 |
| 12.11.2024 | 119,17 | 120,30 | 114,48 | 116,54 | -2,16% | 1.668,00 |
| 11.11.2024 | 118,98 | 122,80 | 116,43 | 119,11 | 1,49% | 123,00 |
| 08.11.2024 | 113,34 | 117,36 | 111,41 | 117,36 | 3,78% | 439,00 |
| 07.11.2024 | 112,47 | 115,70 | 111,89 | 113,09 | 0,81% | 1.117,00 |
| 06.11.2024 | 106,91 | 112,18 | 105,57 | 112,18 | 8,91% | 596,00 |
| 05.11.2024 | 98,18 | 103,00 | 97,22 | 103,00 | 5,44% | 537,00 |
| 04.11.2024 | 98,50 | 99,72 | 96,01 | 97,69 | -0,90% | 320,00 |
| 01.11.2024 | 100,59 | 101,87 | 98,33 | 98,57 | -2,10% | 103,00 |
| 31.10.2024 | 101,79 | 102,16 | 98,74 | 100,68 | -2,63% | 1.102,00 |
| 30.10.2024 | 105,22 | 105,39 | 102,17 | 103,40 | -1,32% | 337,00 |
| 29.10.2024 | 105,05 | 106,43 | 104,26 | 104,78 | -0,19% | 300,00 |
| 28.10.2024 | 104,19 | 106,48 | 104,12 | 104,98 | 1,03% | 207,00 |
| 25.10.2024 | 101,66 | 106,01 | 101,62 | 103,91 | 2,28% | 28,00 |
| 24.10.2024 | 100,49 | 103,62 | 100,12 | 101,59 | 1,17% | 104,00 |
| 23.10.2024 | 103,18 | 108,04 | 92,29 | 100,42 | -3,56% | 1.364,00 |
| 22.10.2024 | 103,61 | 105,58 | 101,88 | 104,13 | 0,44% | 32,00 |
| 21.10.2024 | 103,52 | 105,00 | 101,79 | 103,67 | 0,35% | 374,00 |
| 18.10.2024 | 105,68 | 106,47 | 103,25 | 103,31 | -2,10% | 240,00 |
| 17.10.2024 | 103,02 | 107,25 | 102,34 | 105,53 | 2,66% | 116,00 |
| 16.10.2024 | 98,21 | 103,28 | 97,70 | 102,80 | 4,32% | 371,00 |
| 15.10.2024 | 102,82 | 103,72 | 98,54 | 98,54 | -4,40% | 147,00 |
| 14.10.2024 | 102,06 | 103,80 | 102,06 | 103,08 | 1,54% | 525,00 |
| 11.10.2024 | 97,78 | 101,52 | 97,78 | 101,52 | 3,30% | - |
| 10.10.2024 | 98,31 | 99,81 | 98,28 | 98,28 | -0,18% | 135,00 |
| 09.10.2024 | 96,75 | 99,87 | 96,75 | 98,46 | 1,21% | 121,00 |
| 08.10.2024 | 96,42 | 97,28 | 96,42 | 97,28 | 0,46% | - |
| 07.10.2024 | 95,31 | 96,83 | 95,01 | 96,83 | 1,73% | 305,00 |
| 04.10.2024 | 92,65 | 95,57 | 92,65 | 95,18 | 2,72% | 63,00 |
| 03.10.2024 | 92,63 | 93,47 | 92,48 | 92,66 | 1,52% | 95,00 |
| 02.10.2024 | 86,84 | 91,27 | 86,84 | 91,27 | 3,83% | 975,00 |
| 01.10.2024 | 88,77 | 90,39 | 87,77 | 87,90 | -0,05% | 31,00 |
| 27.09.2024 | 89,61 | 89,99 | 87,94 | 87,94 | -1,78% | 55,00 |
| 26.09.2024 | 91,31 | 93,32 | 89,53 | 89,53 | 3,29% | 811,00 |
| 25.09.2024 | 86,09 | 87,01 | 86,09 | 86,68 | 0,07% | 50,00 |
| 23.09.2024 | 85,31 | 86,67 | 84,70 | 86,62 | 2,79% | 439,00 |
| 20.09.2024 | 82,28 | 84,27 | 81,96 | 84,27 | 2,28% | 59,00 |
| 19.09.2024 | 78,73 | 82,80 | 78,73 | 82,39 | 4,66% | 125,00 |
| 18.09.2024 | 78,14 | 79,07 | 78,14 | 78,72 | 1,31% | 100,00 |
| 17.09.2024 | 77,45 | 79,14 | 77,45 | 77,70 | -0,13% | 96,00 |
| 16.09.2024 | 77,30 | 77,80 | 76,76 | 77,80 | -0,08% | 111,00 |
| 13.09.2024 | 78,01 | 78,90 | 77,86 | 77,86 | -0,74% | 82,00 |
| 12.09.2024 | 75,30 | 78,44 | 75,02 | 78,44 | 15,73% | 121,00 |
| 11.09.2024 | 67,78 | 67,78 | 67,78 | 67,78 | -0,78% | - |
| 10.09.2024 | 67,21 | 68,31 | 67,21 | 68,31 | 4,55% | 299,00 |
| 06.09.2024 | 67,31 | 68,14 | 64,74 | 65,34 | -2,64% | 406,00 |
| 05.09.2024 | 67,47 | 67,81 | 67,08 | 67,11 | -1,48% | 141,00 |
| 04.09.2024 | 67,33 | 68,12 | 66,98 | 68,12 | 0,15% | 102,00 |
| 03.09.2024 | 75,01 | 76,47 | 68,02 | 68,02 | -10,50% | 86,00 |
| 02.09.2024 | 74,00 | 76,00 | 74,00 | 76,00 | 5,13% | 631,00 |
| 30.08.2024 | 72,29 | 72,29 | 72,29 | 72,29 | 0,57% | - |
| 29.08.2024 | 69,39 | 74,53 | 69,39 | 71,88 | 0,36% | 75,00 |
| 27.08.2024 | 69,41 | 71,75 | 69,41 | 71,62 | 2,62% | - |
| 26.08.2024 | 69,84 | 70,35 | 68,95 | 69,79 | 0,06% | 142,00 |
| 23.08.2024 | 69,39 | 69,75 | 69,32 | 69,75 | 0,91% | 20,00 |
| 22.08.2024 | 69,62 | 69,62 | 69,05 | 69,12 | -0,50% | 20,00 |
| 21.08.2024 | 68,31 | 69,47 | 68,31 | 69,47 | -2,17% | 59,00 |
| 20.08.2024 | 71,01 | 71,20 | 71,01 | 71,01 | 0,87% | 75,00 |
| 19.08.2024 | 72,01 | 72,01 | 69,55 | 70,40 | -7,45% | 465,00 |
| 16.08.2024 | 76,00 | 76,11 | 76,00 | 76,07 | 1,02% | 220,00 |
| 15.08.2024 | 73,00 | 75,30 | 72,84 | 75,30 | 4,08% | 362,00 |
| 14.08.2024 | 69,51 | 72,51 | 69,29 | 72,35 | 3,91% | 173,00 |
| 13.08.2024 | 66,40 | 69,63 | 66,40 | 69,63 | 4,82% | 353,00 |
| 12.08.2024 | 65,51 | 66,43 | 65,51 | 66,43 | 0,80% | 165,00 |
| 09.08.2024 | 65,79 | 66,29 | 65,79 | 65,90 | 5,95% | 375,00 |
| 08.08.2024 | 60,51 | 62,20 | 60,51 | 62,20 | 2,61% | 51,00 |
| 07.08.2024 | 61,53 | 64,49 | 60,62 | 60,62 | -6,35% | 18,00 |
| 06.08.2024 | 63,51 | 65,39 | 62,50 | 64,73 | 15,26% | 454,00 |
| 05.08.2024 | 55,00 | 58,11 | 54,00 | 56,16 | -11,24% | 2.387,00 |
| 02.08.2024 | 67,51 | 67,51 | 62,20 | 63,27 | -14,53% | 959,00 |
| 01.08.2024 | 74,13 | 74,13 | 73,12 | 74,03 | 1,12% | 95,00 |
| 31.07.2024 | 69,51 | 73,57 | 69,51 | 73,21 | 8,51% | 725,00 |
| 30.07.2024 | 71,94 | 71,94 | 67,19 | 67,47 | -6,25% | 25,00 |
| 29.07.2024 | 71,97 | 71,97 | 71,97 | 71,97 | -0,95% | - |
| 26.07.2024 | 71,01 | 73,02 | 71,01 | 72,66 | 2,64% | 579,00 |
| 25.07.2024 | 73,57 | 73,57 | 67,55 | 70,79 | -6,72% | 863,00 |
| 24.07.2024 | 84,51 | 84,51 | 74,97 | 75,89 | -9,65% | 681,00 |
| 23.07.2024 | 80,00 | 84,18 | 80,00 | 84,00 | 12,03% | 278,00 |
| 19.07.2024 | 76,00 | 76,00 | 74,98 | 74,98 | 0,03% | 300,00 |
| 18.07.2024 | 75,01 | 75,92 | 74,65 | 74,96 | 0,47% | 615,00 |
| 17.07.2024 | 81,57 | 81,57 | 74,61 | 74,61 | -9,27% | 455,00 |
| 16.07.2024 | 80,51 | 82,23 | 80,51 | 82,23 | 1,78% | - |
| 15.07.2024 | 83,09 | 83,31 | 80,49 | 80,79 | -2,07% | 684,00 |
| 12.07.2024 | 84,77 | 84,77 | 81,72 | 82,50 | -3,35% | 15,00 |
| 11.07.2024 | 86,21 | 86,92 | 85,36 | 85,36 | -1,22% | 81,00 |
| 10.07.2024 | 86,00 | 86,41 | 84,30 | 86,41 | -0,28% | 155,00 |
| 09.07.2024 | 85,17 | 86,65 | 85,17 | 86,65 | 2,01% | 95,00 |
| 08.07.2024 | 85,01 | 85,50 | 84,94 | 84,94 | 0,40% | 569,00 |
| 05.07.2024 | 86,26 | 86,36 | 84,60 | 84,60 | -3,02% | 210,00 |
| 04.07.2024 | 86,21 | 87,51 | 86,21 | 87,23 | 2,49% | 792,00 |
| 03.07.2024 | 81,69 | 85,11 | 81,53 | 85,11 | 6,69% | 100,00 |
| 02.07.2024 | 80,02 | 80,25 | 79,33 | 79,77 | -1,21% | 109,00 |
| 01.07.2024 | 80,86 | 80,86 | 78,00 | 80,75 | 1,37% | 304,00 |
| 28.06.2024 | 80,92 | 82,30 | 79,66 | 79,66 | -1,94% | 120,00 |
| 27.06.2024 | 80,45 | 81,24 | 80,45 | 81,24 | 0,28% | 25,00 |
| 26.06.2024 | 85,48 | 86,40 | 80,60 | 81,01 | -4,69% | 280,00 |
| 25.06.2024 | 82,51 | 85,00 | 82,51 | 85,00 | 3,01% | 214,00 |
| 24.06.2024 | 86,00 | 86,00 | 82,52 | 82,52 | -2,29% | 498,00 |