179,053$
-2,17%
Echtzeit-Aktienkurs Vertiv Holdings Co
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 175,16 | 179,80 | 169,61 | 179,80 | -1,76% | 9.113.748,00 |
| 06.11.2025 | 191,01 | 191,01 | 180,51 | 183,02 | -4,03% | 5.907.135,00 |
| 05.11.2025 | 182,08 | 193,40 | 181,00 | 190,71 | 5,47% | 6.534.680,00 |
| 04.11.2025 | 183,21 | 186,90 | 177,50 | 180,82 | -5,53% | 8.984.794,00 |
| 03.11.2025 | 196,58 | 197,60 | 189,57 | 191,40 | -0,76% | 6.065.122,00 |
| 31.10.2025 | 196,95 | 199,87 | 188,58 | 192,86 | -0,46% | 7.726.594,00 |
| 30.10.2025 | 193,86 | 202,45 | 192,39 | 193,76 | -2,77% | 5.693.489,00 |
| 29.10.2025 | 193,70 | 199,50 | 193,13 | 199,27 | 4,57% | 6.298.911,00 |
| 28.10.2025 | 192,77 | 195,71 | 186,02 | 190,57 | -1,21% | 6.044.059,00 |
| 27.10.2025 | 189,99 | 194,00 | 188,91 | 192,90 | 3,68% | 6.672.965,00 |
| 24.10.2025 | 186,85 | 188,89 | 184,90 | 186,06 | 1,79% | 7.188.475,00 |
| 23.10.2025 | 173,82 | 183,75 | 173,82 | 182,80 | 6,53% | 9.679.416,00 |
| 22.10.2025 | 182,60 | 184,50 | 162,68 | 171,59 | -1,84% | 22.483.700,00 |
| 21.10.2025 | 175,08 | 177,19 | 170,56 | 174,80 | -0,53% | 8.130.717,00 |
| 20.10.2025 | 178,00 | 179,79 | 173,95 | 175,73 | 0,99% | 6.691.952,00 |
| 17.10.2025 | 175,13 | 177,52 | 170,66 | 174,00 | -2,15% | - |
| 16.10.2025 | 182,23 | 183,00 | 175,21 | 177,82 | -1,49% | 4.974.299,00 |
| 15.10.2025 | 180,00 | 182,99 | 175,60 | 180,51 | 3,06% | 5.642.876,00 |
| 14.10.2025 | 171,69 | 181,84 | 168,20 | 175,15 | -2,15% | 7.427.538,00 |
| 13.10.2025 | 175,01 | 184,44 | 172,00 | 179,00 | 5,91% | 11.056.210,00 |
| 10.10.2025 | 178,43 | 183,11 | 168,65 | 169,01 | 0,08% | 16.066.576,00 |
| 09.10.2025 | 168,38 | 170,89 | 164,75 | 168,88 | 0,90% | 4.972.755,00 |
| 08.10.2025 | 160,52 | 167,55 | 159,27 | 167,38 | 5,36% | 4.889.887,00 |
| 07.10.2025 | 164,75 | 165,00 | 154,77 | 158,87 | -2,41% | 6.899.058,00 |
| 06.10.2025 | 168,85 | 169,83 | 162,34 | 162,80 | 1,62% | 7.203.318,00 |
| 03.10.2025 | 161,64 | 163,88 | 157,83 | 160,20 | -0,89% | 5.728.509,00 |
| 02.10.2025 | 164,30 | 168,99 | 157,31 | 161,64 | 0,03% | 8.936.068,00 |
| 01.10.2025 | 149,12 | 162,23 | 147,35 | 161,59 | 7,11% | 12.843.988,00 |
| 30.09.2025 | 144,00 | 150,93 | 144,00 | 150,86 | 5,27% | 6.822.349,00 |
| 29.09.2025 | 142,00 | 145,61 | 141,40 | 143,31 | 3,38% | 5.876.652,00 |
| 26.09.2025 | 139,00 | 140,98 | 137,08 | 138,62 | -0,82% | 3.607.596,00 |
| 25.09.2025 | 137,01 | 141,19 | 133,85 | 139,77 | -1,31% | 6.197.612,00 |
| 24.09.2025 | 143,48 | 146,10 | 140,85 | 141,62 | -0,69% | 5.978.086,00 |
| 23.09.2025 | 151,32 | 152,10 | 139,15 | 142,61 | -6,15% | 16.541.269,00 |
| 22.09.2025 | 143,05 | 152,45 | 142,25 | 151,96 | 5,82% | 8.731.683,00 |
| 19.09.2025 | 142,63 | 144,49 | 139,38 | 143,60 | 1,16% | 6.682.817,00 |
| 18.09.2025 | 139,00 | 142,62 | 136,97 | 141,96 | 3,75% | 5.294.975,00 |
| 17.09.2025 | 135,64 | 137,57 | 132,69 | 136,83 | 0,13% | 5.123.266,00 |
| 16.09.2025 | 140,25 | 141,22 | 135,13 | 136,65 | -1,16% | 5.449.884,00 |
| 15.09.2025 | 135,92 | 142,06 | 134,40 | 138,26 | 2,54% | 7.643.918,00 |
| 12.09.2025 | 135,50 | 137,09 | 133,56 | 134,84 | -0,64% | 4.065.365,00 |
| 11.09.2025 | 138,42 | 138,42 | 133,95 | 135,71 | -0,75% | 6.779.747,00 |
| 10.09.2025 | 134,24 | 141,22 | 134,24 | 136,74 | 8,89% | 12.971.116,00 |
| 09.09.2025 | 124,08 | 125,98 | 120,83 | 125,58 | 3,09% | 7.608.500,00 |
| 08.09.2025 | 125,71 | 125,72 | 120,97 | 121,82 | -1,76% | 10.222.668,00 |
| 05.09.2025 | 127,81 | 128,58 | 118,70 | 124,00 | -1,35% | 7.719.641,00 |
| 04.09.2025 | 125,90 | 127,09 | 124,47 | 125,70 | 0,09% | 4.607.288,00 |
| 03.09.2025 | 124,80 | 125,74 | 123,07 | 125,59 | 1,27% | 4.081.872,00 |
| 02.09.2025 | 123,70 | 124,49 | 119,67 | 124,01 | -2,78% | 8.130.491,00 |
| 29.08.2025 | 133,13 | 133,34 | 126,23 | 127,55 | -4,98% | 6.367.586,00 |
| 28.08.2025 | 133,01 | 134,93 | 131,17 | 134,23 | 3,80% | 6.817.490,00 |
| 27.08.2025 | 127,43 | 131,17 | 126,56 | 129,31 | 1,08% | 6.412.823,00 |
| 26.08.2025 | 125,51 | 129,27 | 124,91 | 127,93 | 2,33% | 5.947.545,00 |
| 25.08.2025 | 126,46 | 126,85 | 123,93 | 125,02 | -0,75% | 4.610.783,00 |
| 22.08.2025 | 127,00 | 131,24 | 125,72 | 125,97 | -0,48% | 5.622.135,00 |
| 21.08.2025 | 127,77 | 128,63 | 125,79 | 126,58 | -0,75% | 3.744.317,00 |
| 20.08.2025 | 126,43 | 127,64 | 121,41 | 127,54 | -1,17% | 8.282.295,00 |
| 19.08.2025 | 133,01 | 133,97 | 127,34 | 129,05 | -4,89% | 7.307.704,00 |
| 18.08.2025 | 132,25 | 135,78 | 132,25 | 135,69 | 1,97% | 3.251.361,00 |
| 15.08.2025 | 132,52 | 133,35 | 129,22 | 133,07 | 0,42% | 6.207.691,00 |
| 14.08.2025 | 134,21 | 135,93 | 131,53 | 132,52 | -3,55% | 8.129.177,00 |
| 13.08.2025 | 145,00 | 145,12 | 133,95 | 137,40 | -4,40% | 9.976.037,00 |
| 12.08.2025 | 140,62 | 145,60 | 139,80 | 143,72 | 2,78% | 6.225.573,00 |
| 11.08.2025 | 139,17 | 141,44 | 138,50 | 139,83 | -0,07% | 4.109.541,00 |
| 08.08.2025 | 141,18 | 141,58 | 138,40 | 139,93 | 0,39% | 3.733.998,00 |
| 07.08.2025 | 141,00 | 141,04 | 137,42 | 139,39 | -0,26% | 5.302.536,00 |
| 06.08.2025 | 137,59 | 140,21 | 136,25 | 139,75 | 0,71% | 4.079.323,00 |
| 05.08.2025 | 140,83 | 141,40 | 135,35 | 138,76 | -1,03% | 5.091.083,00 |
| 04.08.2025 | 144,27 | 144,27 | 139,55 | 140,20 | -0,98% | 6.744.805,00 |
| 01.08.2025 | 137,28 | 143,14 | 136,00 | 141,59 | -2,75% | 11.014.995,00 |
| 31.07.2025 | 148,75 | 152,59 | 145,43 | 145,60 | 0,99% | 10.875.599,00 |
| 30.07.2025 | 147,08 | 153,50 | 140,36 | 144,17 | 1,03% | 18.502.379,00 |
| 29.07.2025 | 143,08 | 146,32 | 140,38 | 142,70 | 0,11% | 15.169.746,00 |
| 28.07.2025 | 139,13 | 143,10 | 138,02 | 142,55 | 3,70% | 10.607.149,00 |
| 25.07.2025 | 132,13 | 137,66 | 132,13 | 137,47 | 5,04% | 8.556.061,00 |
| 24.07.2025 | 131,98 | 132,95 | 129,39 | 130,87 | 0,52% | 4.504.529,00 |
| 23.07.2025 | 127,91 | 131,44 | 127,37 | 130,19 | 3,91% | 6.072.862,00 |
| 22.07.2025 | 125,86 | 125,92 | 119,10 | 125,29 | -0,73% | 6.335.832,00 |
| 21.07.2025 | 129,20 | 129,75 | 125,40 | 126,21 | -2,21% | 4.821.238,00 |
| 18.07.2025 | 131,52 | 133,20 | 128,44 | 129,06 | -1,57% | 5.781.898,00 |
| 17.07.2025 | 128,25 | 133,52 | 127,44 | 131,12 | 4,56% | 7.989.182,00 |
| 16.07.2025 | 127,35 | 128,45 | 122,51 | 125,40 | -1,55% | 6.041.766,00 |
| 15.07.2025 | 127,94 | 129,44 | 125,50 | 127,37 | 2,12% | 7.079.566,00 |
| 14.07.2025 | 122,00 | 125,56 | 122,00 | 124,72 | 1,15% | 6.560.353,00 |
| 11.07.2025 | 120,11 | 124,64 | 118,70 | 123,30 | 2,14% | 7.222.182,00 |
| 10.07.2025 | 128,00 | 128,82 | 110,06 | 120,72 | -5,96% | 24.685.984,00 |
| 09.07.2025 | 127,03 | 129,48 | 125,91 | 128,37 | 1,97% | 4.936.280,00 |
| 08.07.2025 | 129,88 | 131,38 | 124,90 | 125,89 | -0,29% | 6.641.560,00 |
| 07.07.2025 | 127,50 | 129,00 | 124,79 | 126,26 | -1,24% | 4.426.977,00 |
| 03.07.2025 | 124,60 | 129,43 | 124,55 | 127,84 | 2,82% | 4.003.595,00 |
| 02.07.2025 | 124,12 | 126,47 | 123,10 | 124,33 | 1,46% | 5.761.564,00 |
| 01.07.2025 | 127,00 | 127,87 | 120,28 | 122,54 | -4,57% | 8.974.339,00 |
| 30.06.2025 | 128,08 | 129,31 | 125,88 | 128,41 | 0,98% | 5.349.761,00 |
| 27.06.2025 | 127,00 | 128,58 | 124,80 | 127,16 | 2,71% | 9.337.698,00 |
| 26.06.2025 | 122,01 | 125,45 | 121,47 | 123,80 | 1,78% | 5.398.106,00 |
| 25.06.2025 | 123,00 | 124,62 | 121,25 | 121,64 | -0,56% | 5.324.488,00 |
| 24.06.2025 | 118,05 | 122,92 | 117,49 | 122,32 | 4,96% | 7.544.700,00 |
| 23.06.2025 | 117,50 | 118,55 | 112,71 | 116,54 | -1,69% | 9.121.401,00 |
| 20.06.2025 | 119,70 | 120,40 | 117,20 | 118,54 | -0,45% | 6.689.562,00 |
| 18.06.2025 | 116,57 | 120,74 | 115,67 | 119,08 | 2,12% | 6.331.654,00 |