74,202$
-2,78%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 75,65 | 76,50 | 72,49 | 74,25 | -2,71% | 13.147.200,00 |
| 27.03.2025 | 78,57 | 79,46 | 75,93 | 76,32 | -6,49% | 17.174.970,00 |
| 26.03.2025 | 85,70 | 86,58 | 80,10 | 81,62 | -10,88% | 19.005.729,00 |
| 25.03.2025 | 92,95 | 94,02 | 89,51 | 91,58 | -2,25% | 6.850.784,00 |
| 24.03.2025 | 92,00 | 94,20 | 90,56 | 93,69 | 5,71% | 6.225.159,00 |
| 21.03.2025 | 87,06 | 89,11 | 85,75 | 88,63 | -0,51% | 5.240.887,00 |
| 20.03.2025 | 86,88 | 90,81 | 86,52 | 89,08 | -0,10% | 5.474.148,00 |
| 19.03.2025 | 85,79 | 91,19 | 84,66 | 89,17 | 5,33% | 7.165.446,00 |
| 18.03.2025 | 87,86 | 88,16 | 84,06 | 84,66 | -4,96% | 6.148.832,00 |
| 17.03.2025 | 86,82 | 90,72 | 86,58 | 89,08 | 1,86% | 7.248.013,00 |
| 14.03.2025 | 86,82 | 87,86 | 83,60 | 87,45 | 5,25% | 7.348.466,00 |
| 13.03.2025 | 84,25 | 85,13 | 79,91 | 83,09 | -2,68% | 8.079.842,00 |
| 12.03.2025 | 88,90 | 89,52 | 82,85 | 85,38 | 2,72% | 9.870.873,00 |
| 11.03.2025 | 78,95 | 85,35 | 78,12 | 83,12 | 6,54% | 10.287.554,00 |
| 10.03.2025 | 81,26 | 82,47 | 76,10 | 78,02 | -8,25% | 14.742.929,00 |
| 07.03.2025 | 82,04 | 85,50 | 79,79 | 85,04 | 3,66% | 9.677.265,00 |
| 06.03.2025 | 82,65 | 85,48 | 80,60 | 82,04 | -6,66% | 10.284.405,00 |
| 05.03.2025 | 86,21 | 89,26 | 83,79 | 87,89 | 1,74% | 8.103.223,00 |
| 04.03.2025 | 82,11 | 88,96 | 79,00 | 86,39 | 1,15% | 17.251.771,00 |
| 03.03.2025 | 93,66 | 94,90 | 84,10 | 85,41 | -10,26% | 15.779.664,00 |
| 28.02.2025 | 91,51 | 96,08 | 91,00 | 95,17 | 2,99% | 9.527.634,00 |
| 27.02.2025 | 103,70 | 104,21 | 91,94 | 92,41 | -6,29% | 12.550.981,00 |
| 26.02.2025 | 100,66 | 101,80 | 97,03 | 98,61 | 7,30% | 15.881.370,00 |
| 25.02.2025 | 89,00 | 94,25 | 84,69 | 91,90 | 0,97% | 20.420.634,00 |
| 24.02.2025 | 97,00 | 97,00 | 88,74 | 91,02 | -5,18% | 17.153.497,00 |
| 21.02.2025 | 105,00 | 105,00 | 94,57 | 95,99 | -8,43% | 15.635.337,00 |
| 20.02.2025 | 109,00 | 110,61 | 102,67 | 104,83 | -2,79% | 9.035.846,00 |
| 19.02.2025 | 109,86 | 110,38 | 106,67 | 107,84 | -1,93% | 5.945.020,00 |
| 18.02.2025 | 111,01 | 113,37 | 108,98 | 109,96 | 1,77% | 6.717.728,00 |
| 14.02.2025 | 109,30 | 109,30 | 105,86 | 108,05 | -1,13% | 7.157.299,00 |
| 13.02.2025 | 113,00 | 114,50 | 105,82 | 109,28 | -1,76% | 14.407.476,00 |
| 12.02.2025 | 111,08 | 116,00 | 110,75 | 111,24 | -9,74% | 21.298.090,00 |
| 11.02.2025 | 123,59 | 124,86 | 120,21 | 123,25 | -2,00% | 9.012.326,00 |
| 10.02.2025 | 120,78 | 126,53 | 120,78 | 125,76 | 3,61% | 7.773.303,00 |
| 07.02.2025 | 121,00 | 124,03 | 119,47 | 121,38 | 1,52% | 6.041.123,00 |
| 06.02.2025 | 119,66 | 121,34 | 117,55 | 119,56 | 0,44% | 5.610.582,00 |
| 05.02.2025 | 114,27 | 119,40 | 113,54 | 119,04 | 7,00% | 8.100.346,00 |
| 04.02.2025 | 113,00 | 113,74 | 109,55 | 111,25 | -1,20% | 7.636.304,00 |
| 03.02.2025 | 105,75 | 114,35 | 105,00 | 112,60 | -3,78% | 10.950.384,00 |
| 31.01.2025 | 118,05 | 121,19 | 113,70 | 117,02 | 2,11% | 11.211.095,00 |
| 30.01.2025 | 115,95 | 119,74 | 111,44 | 114,60 | 3,75% | 13.358.592,00 |
| 29.01.2025 | 108,94 | 112,67 | 106,04 | 110,46 | 3,67% | 17.317.274,00 |
| 28.01.2025 | 104,18 | 107,00 | 97,50 | 106,55 | 3,85% | 24.199.151,00 |
| 27.01.2025 | 117,05 | 121,48 | 99,11 | 102,60 | -29,88% | 47.118.780,00 |
| 24.01.2025 | 154,26 | 155,84 | 145,41 | 146,32 | -4,67% | 8.530.347,00 |
| 23.01.2025 | 147,46 | 155,26 | 146,55 | 153,49 | 3,30% | 7.579.323,00 |
| 22.01.2025 | 150,08 | 154,79 | 147,68 | 148,59 | 3,81% | 9.963.945,00 |
| 21.01.2025 | 141,13 | 143,48 | 135,55 | 143,13 | 5,34% | 7.427.403,00 |
| 17.01.2025 | 134,50 | 137,30 | 132,60 | 135,88 | 2,48% | 4.915.064,00 |
| 16.01.2025 | 133,86 | 136,22 | 131,62 | 132,59 | 0,45% | 4.427.661,00 |
| 15.01.2025 | 132,46 | 133,49 | 128,87 | 132,00 | 2,37% | 4.268.133,00 |
| 14.01.2025 | 126,13 | 130,88 | 125,71 | 128,95 | 3,98% | 6.231.641,00 |
| 13.01.2025 | 123,25 | 124,69 | 118,70 | 124,01 | -3,82% | 6.856.562,00 |
| 10.01.2025 | 128,35 | 129,23 | 122,14 | 128,93 | -0,26% | 5.205.570,00 |
| 08.01.2025 | 130,20 | 130,61 | 125,20 | 129,27 | -1,05% | 4.115.825,00 |
| 07.01.2025 | 135,00 | 135,33 | 126,01 | 130,64 | -2,57% | 7.257.965,00 |
| 06.01.2025 | 131,30 | 135,09 | 131,10 | 134,08 | 6,69% | 9.688.494,00 |
| 03.01.2025 | 119,25 | 126,11 | 119,09 | 125,67 | 6,23% | 7.696.664,00 |
| 02.01.2025 | 115,44 | 120,21 | 114,88 | 118,30 | 4,13% | 4.807.966,00 |
| 31.12.2024 | 116,39 | 116,50 | 113,39 | 113,61 | -2,20% | 3.431.615,00 |
| 30.12.2024 | 112,33 | 118,20 | 112,23 | 116,16 | 0,91% | 3.663.242,00 |
| 27.12.2024 | 117,07 | 118,00 | 113,48 | 115,11 | -3,17% | 3.813.061,00 |
| 26.12.2024 | 118,00 | 120,10 | 117,77 | 118,88 | 0,12% | 2.190.463,00 |
| 24.12.2024 | 118,53 | 119,57 | 117,96 | 118,74 | 0,85% | 1.725.805,00 |
| 23.12.2024 | 120,50 | 120,87 | 115,60 | 117,74 | -1,92% | 4.161.544,00 |
| 20.12.2024 | 114,20 | 121,00 | 112,58 | 120,04 | 3,98% | 8.720.823,00 |
| 19.12.2024 | 117,21 | 117,69 | 112,91 | 115,44 | 1,16% | 6.615.498,00 |
| 18.12.2024 | 121,88 | 122,50 | 112,80 | 114,12 | -5,44% | 6.553.988,00 |
| 17.12.2024 | 123,50 | 124,38 | 119,20 | 120,69 | -4,19% | 5.869.238,00 |
| 16.12.2024 | 126,22 | 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 | 130,21 | 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 | 141,03 | 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 | 138,98 | 145,67 | 137,28 | 141,49 | 2,87% | 10.137.178,00 |
| 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 | 124,80 | 124,87 | 119,61 | 121,03 | -2,81% | 5.020.197,00 |
| 13.11.2024 | 125,99 | 128,71 | 124,29 | 124,53 | 0,58% | 4.591.012,00 |
| 12.11.2024 | 125,11 | 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% | 4.637.677,00 |
| 01.11.2024 | 109,91 | 110,00 | 106,65 | 106,90 | -2,19% | 5.008.273,00 |