114,210$
-5,37%
Echtzeit-Aktienkurs Vertiv Holdings Co
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 121,88 | 122,50 | 112,80 | 114,12 | -5,44% | 6.497.847,00 |
| 17.12.2024 | 123,50 | 124,38 | 119,20 | 120,69 | -4,19% | 5.869.238,00 |
| 16.12.2024 | 126,15 | 127,21 | 123,59 | 125,97 | 0,15% | 4.849.074,00 |
| 13.12.2024 | 127,00 | 129,00 | 121,80 | 125,78 | 0,59% | 11.623.199,00 |
| 12.12.2024 | 123,97 | 126,17 | 123,30 | 125,04 | -0,64% | 3.265.022,00 |
| 11.12.2024 | 124,10 | 127,00 | 122,33 | 125,84 | 3,40% | 4.269.536,00 |
| 10.12.2024 | 126,50 | 127,83 | 120,63 | 121,70 | -3,54% | 6.682.850,00 |
| 09.12.2024 | 133,55 | 133,55 | 121,84 | 126,17 | -5,74% | 8.959.180,00 |
| 06.12.2024 | 135,00 | 135,52 | 130,70 | 133,85 | -0,54% | 4.552.272,00 |
| 05.12.2024 | 133,00 | 137,06 | 130,55 | 134,58 | 2,83% | 11.214.589,00 |
| 04.12.2024 | 130,12 | 132,90 | 129,22 | 130,88 | 2,12% | 5.222.802,00 |
| 03.12.2024 | 127,84 | 131,68 | 126,33 | 128,16 | 0,87% | 7.607.805,00 |
| 02.12.2024 | 129,00 | 131,99 | 124,05 | 127,05 | -0,43% | 5.331.882,00 |
| 29.11.2024 | 129,94 | 130,98 | 127,30 | 127,60 | 0,52% | 3.018.324,00 |
| 27.11.2024 | 130,05 | 130,67 | 124,52 | 126,94 | -3,64% | 7.384.648,00 |
| 26.11.2024 | 133,56 | 135,46 | 130,24 | 131,74 | -0,22% | 7.680.927,00 |
| 25.11.2024 | 141,56 | 141,70 | 130,65 | 132,03 | -5,79% | 10.649.695,00 |
| 22.11.2024 | 142,26 | 142,90 | 139,14 | 140,15 | -0,95% | 4.943.966,00 |
| 21.11.2024 | 138,89 | 145,67 | 137,28 | 141,49 | 2,87% | 10.111.599,00 |
| 20.11.2024 | 140,60 | 141,76 | 134,41 | 137,54 | -2,41% | 10.605.562,00 |
| 19.11.2024 | 123,63 | 141,12 | 123,63 | 140,94 | 14,57% | 14.850.321,00 |
| 18.11.2024 | 124,64 | 127,34 | 119,72 | 123,02 | 1,78% | 7.586.673,00 |
| 15.11.2024 | 119,02 | 123,25 | 118,64 | 120,87 | -0,13% | 6.154.995,00 |
| 14.11.2024 | 124,65 | 124,87 | 119,61 | 121,03 | -2,81% | 5.020.197,00 |
| 13.11.2024 | 126,00 | 128,71 | 124,29 | 124,53 | 0,58% | 4.591.012,00 |
| 12.11.2024 | 125,13 | 126,67 | 121,25 | 123,81 | -2,36% | 6.110.740,00 |
| 11.11.2024 | 130,27 | 130,30 | 123,85 | 126,80 | 0,83% | 6.556.505,00 |
| 08.11.2024 | 121,61 | 125,81 | 120,60 | 125,75 | 2,93% | 4.621.544,00 |
| 07.11.2024 | 122,89 | 124,86 | 120,94 | 122,17 | 1,44% | 7.696.650,00 |
| 06.11.2024 | 116,99 | 120,44 | 115,08 | 120,43 | 7,11% | 7.598.474,00 |
| 05.11.2024 | 107,49 | 112,57 | 107,05 | 112,44 | 5,87% | 4.133.595,00 |
| 04.11.2024 | 106,36 | 107,41 | 104,58 | 106,21 | -0,65% | 4.608.031,00 |
| 01.11.2024 | 109,91 | 110,00 | 106,65 | 106,90 | -2,19% | 5.008.273,00 |
| 31.10.2024 | 109,67 | 110,47 | 107,18 | 109,29 | -2,81% | 5.806.457,00 |
| 30.10.2024 | 113,31 | 114,13 | 110,61 | 112,45 | -1,21% | 3.529.513,00 |
| 29.10.2024 | 113,00 | 114,15 | 112,40 | 113,83 | 0,19% | 4.019.823,00 |
| 28.10.2024 | 113,09 | 115,19 | 112,67 | 113,61 | 1,28% | 4.765.831,00 |
| 25.10.2024 | 110,89 | 114,87 | 110,57 | 112,17 | 1,94% | 6.257.375,00 |
| 24.10.2024 | 109,51 | 111,94 | 108,09 | 110,03 | 1,54% | 8.149.769,00 |
| 23.10.2024 | 107,00 | 116,41 | 104,52 | 108,36 | -3,65% | 18.855.313,00 |
| 22.10.2024 | 110,50 | 114,11 | 110,25 | 112,47 | 0,32% | 9.649.747,00 |
| 21.10.2024 | 111,48 | 113,18 | 110,46 | 112,11 | -0,12% | 5.974.821,00 |
| 18.10.2024 | 114,10 | 114,28 | 112,12 | 112,25 | -1,78% | 4.167.846,00 |
| 17.10.2024 | 113,87 | 116,19 | 113,04 | 114,28 | 2,32% | 7.672.762,00 |
| 16.10.2024 | 109,52 | 112,78 | 109,24 | 111,69 | 3,93% | 6.210.059,00 |
| 15.10.2024 | 111,80 | 111,96 | 106,29 | 107,47 | -4,39% | 9.795.873,00 |
| 14.10.2024 | 112,34 | 113,43 | 111,53 | 112,41 | 0,51% | 5.474.271,00 |
| 11.10.2024 | 107,54 | 112,07 | 107,31 | 111,84 | 4,07% | 6.544.990,00 |
| 10.10.2024 | 106,50 | 109,09 | 104,62 | 107,47 | -0,60% | 4.653.875,00 |
| 09.10.2024 | 107,31 | 109,38 | 107,06 | 108,12 | 1,22% | 5.512.623,00 |
| 08.10.2024 | 105,84 | 108,08 | 105,13 | 106,82 | 0,08% | 4.942.633,00 |
| 07.10.2024 | 105,20 | 107,67 | 104,40 | 106,73 | 1,45% | 6.403.636,00 |
| 04.10.2024 | 104,22 | 105,39 | 102,94 | 105,20 | 2,44% | 5.745.233,00 |
| 03.10.2024 | 102,62 | 105,25 | 101,65 | 102,69 | 0,40% | 6.036.269,00 |
| 02.10.2024 | 97,21 | 102,49 | 96,30 | 102,28 | 4,77% | 6.185.454,00 |
| 01.10.2024 | 99,62 | 99,85 | 96,16 | 97,62 | -1,88% | 4.428.604,00 |
| 30.09.2024 | 97,36 | 99,70 | 95,95 | 99,49 | 1,10% | 4.852.685,00 |
| 27.09.2024 | 100,13 | 100,34 | 96,02 | 98,41 | -2,20% | 7.032.687,00 |
| 26.09.2024 | 102,44 | 103,69 | 97,42 | 100,62 | -0,12% | 9.150.722,00 |
| 25.09.2024 | 98,20 | 101,50 | 98,09 | 100,74 | 3,44% | 8.452.450,00 |
| 24.09.2024 | 96,13 | 97,57 | 95,26 | 97,39 | 1,37% | 5.068.266,00 |
| 23.09.2024 | 95,33 | 96,70 | 95,02 | 96,07 | 1,62% | 6.964.929,00 |
| 20.09.2024 | 92,80 | 95,12 | 92,30 | 94,54 | 2,69% | 13.255.773,00 |
| 19.09.2024 | 91,92 | 93,66 | 90,03 | 92,06 | 5,02% | 9.608.768,00 |
| 18.09.2024 | 88,30 | 90,50 | 87,08 | 87,66 | 0,42% | 8.541.967,00 |
| 17.09.2024 | 88,00 | 88,72 | 86,10 | 87,29 | 0,34% | 4.287.335,00 |
| 16.09.2024 | 84,44 | 87,62 | 83,75 | 86,99 | 1,43% | 6.043.808,00 |
| 13.09.2024 | 88,52 | 89,22 | 85,41 | 85,76 | -1,15% | 7.264.461,00 |
| 12.09.2024 | 81,65 | 87,61 | 81,51 | 86,76 | 5,30% | 11.806.328,00 |
| 11.09.2024 | 75,95 | 82,62 | 75,50 | 82,39 | 9,17% | 10.119.182,00 |
| 10.09.2024 | 75,28 | 76,69 | 73,67 | 75,47 | 1,33% | 4.235.494,00 |
| 09.09.2024 | 73,00 | 74,94 | 72,45 | 74,48 | 3,78% | 5.446.554,00 |
| 06.09.2024 | 75,40 | 76,05 | 71,12 | 71,77 | -4,50% | 8.197.940,00 |
| 05.09.2024 | 74,52 | 75,69 | 73,37 | 75,15 | 0,12% | 3.809.883,00 |
| 04.09.2024 | 74,08 | 76,87 | 73,27 | 75,06 | -0,19% | 5.232.275,00 |
| 03.09.2024 | 82,25 | 82,80 | 74,81 | 75,20 | -9,43% | 9.052.464,00 |
| 30.08.2024 | 81,20 | 83,59 | 80,47 | 83,03 | 3,89% | 7.100.964,00 |
| 29.08.2024 | 81,21 | 83,75 | 78,94 | 79,92 | -0,75% | 7.012.260,00 |
| 28.08.2024 | 80,60 | 81,93 | 78,39 | 80,52 | 0,39% | 6.981.722,00 |
| 27.08.2024 | 77,00 | 81,00 | 76,35 | 80,21 | 2,75% | 5.431.834,00 |
| 26.08.2024 | 78,34 | 79,12 | 76,90 | 78,06 | -0,62% | 4.828.745,00 |
| 23.08.2024 | 77,33 | 78,84 | 76,32 | 78,55 | 2,31% | 4.990.721,00 |
| 22.08.2024 | 78,16 | 78,87 | 75,84 | 76,78 | -1,55% | 4.304.825,00 |
| 21.08.2024 | 76,32 | 78,60 | 75,41 | 77,99 | 1,93% | 5.735.338,00 |
| 20.08.2024 | 78,77 | 79,39 | 76,01 | 76,51 | -3,00% | 5.977.849,00 |
| 19.08.2024 | 79,00 | 79,07 | 75,84 | 78,88 | -0,68% | 6.791.728,00 |
| 16.08.2024 | 82,00 | 82,00 | 79,01 | 79,42 | -4,27% | 6.846.381,00 |
| 15.08.2024 | 81,50 | 83,05 | 80,30 | 82,96 | 3,49% | 7.604.937,00 |
| 14.08.2024 | 77,54 | 80,80 | 76,91 | 80,16 | 5,14% | 11.372.154,00 |
| 13.08.2024 | 73,53 | 76,76 | 73,07 | 76,24 | 4,52% | 8.042.982,00 |
| 12.08.2024 | 71,60 | 73,52 | 70,77 | 72,94 | 2,07% | 6.761.541,00 |
| 09.08.2024 | 70,95 | 72,09 | 69,86 | 71,46 | 0,56% | 6.669.341,00 |
| 08.08.2024 | 69,59 | 71,71 | 66,75 | 71,06 | 5,71% | 9.929.356,00 |
| 07.08.2024 | 71,00 | 72,00 | 66,20 | 67,22 | -2,96% | 11.165.104,00 |
| 06.08.2024 | 69,10 | 71,24 | 66,38 | 69,27 | 2,27% | 11.978.595,00 |
| 05.08.2024 | 62,40 | 68,92 | 62,40 | 67,73 | -2,49% | 15.898.280,00 |
| 02.08.2024 | 68,14 | 70,75 | 65,83 | 69,46 | -6,14% | 16.616.289,00 |
| 01.08.2024 | 79,75 | 80,90 | 73,64 | 74,00 | -5,97% | 10.460.818,00 |
| 31.07.2024 | 80,60 | 81,05 | 77,99 | 78,70 | 7,76% | 16.390.347,00 |
| 30.07.2024 | 78,39 | 79,80 | 71,89 | 73,03 | -6,37% | 12.157.632,00 |