107,762$
-0,65%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 107,31 | 107,97 | 104,71 | 107,93 | -0,50% | 6.935.573,00 |
| 29.05.2025 | 114,00 | 114,34 | 107,05 | 108,47 | -0,69% | 5.914.417,00 |
| 28.05.2025 | 108,83 | 109,52 | 107,05 | 109,22 | -0,52% | 5.920.495,00 |
| 27.05.2025 | 107,52 | 110,18 | 106,30 | 109,79 | 5,43% | 6.457.211,00 |
| 23.05.2025 | 101,36 | 105,15 | 101,00 | 104,14 | -0,06% | 3.967.381,00 |
| 22.05.2025 | 102,76 | 105,29 | 101,11 | 104,20 | 0,57% | 3.799.972,00 |
| 21.05.2025 | 104,30 | 107,00 | 102,57 | 103,61 | -2,61% | 5.354.885,00 |
| 20.05.2025 | 105,42 | 106,84 | 105,02 | 106,39 | -0,01% | 4.030.741,00 |
| 19.05.2025 | 103,00 | 106,75 | 102,56 | 106,40 | 0,34% | 4.593.498,00 |
| 16.05.2025 | 106,16 | 106,34 | 103,96 | 106,04 | 0,63% | 5.169.974,00 |
| 15.05.2025 | 105,80 | 108,18 | 105,19 | 105,38 | -3,74% | 6.667.546,00 |
| 14.05.2025 | 108,55 | 109,95 | 106,82 | 109,48 | 3,69% | 9.603.501,00 |
| 13.05.2025 | 101,07 | 107,69 | 100,90 | 105,58 | 4,48% | 8.987.202,00 |
| 12.05.2025 | 101,10 | 101,75 | 99,44 | 101,05 | 7,43% | 8.952.162,00 |
| 09.05.2025 | 96,06 | 96,94 | 92,13 | 94,06 | -1,75% | 6.369.796,00 |
| 08.05.2025 | 96,95 | 97,28 | 94,87 | 95,74 | 0,23% | 7.275.919,00 |
| 07.05.2025 | 92,90 | 95,65 | 91,84 | 95,52 | 2,18% | 10.038.595,00 |
| 06.05.2025 | 91,94 | 93,95 | 91,81 | 93,48 | -1,42% | 6.740.361,00 |
| 05.05.2025 | 93,11 | 95,79 | 92,95 | 94,83 | -0,18% | 6.240.221,00 |
| 02.05.2025 | 94,11 | 96,99 | 93,00 | 95,00 | 2,65% | 9.145.565,00 |
| 01.05.2025 | 91,64 | 94,93 | 91,17 | 92,55 | 8,40% | 16.440.665,00 |
| 30.04.2025 | 81,78 | 85,41 | 80,51 | 85,38 | -0,94% | 8.979.696,00 |
| 29.04.2025 | 87,00 | 87,50 | 84,67 | 86,19 | 0,05% | 6.317.526,00 |
| 28.04.2025 | 86,95 | 88,00 | 84,33 | 86,15 | -0,92% | 8.872.003,00 |
| 25.04.2025 | 84,97 | 89,27 | 84,55 | 86,95 | 3,66% | 14.314.958,00 |
| 24.04.2025 | 80,25 | 84,84 | 80,00 | 83,88 | 7,54% | 13.734.247,00 |
| 23.04.2025 | 85,48 | 86,93 | 77,24 | 78,00 | 8,60% | 24.253.723,00 |
| 22.04.2025 | 69,21 | 72,60 | 69,00 | 71,82 | 6,29% | 10.427.982,00 |
| 21.04.2025 | 70,85 | 71,50 | 65,93 | 67,57 | -7,70% | 8.511.148,00 |
| 17.04.2025 | 72,50 | 73,74 | 70,85 | 73,21 | 2,18% | 9.296.487,00 |
| 16.04.2025 | 69,18 | 72,21 | 68,33 | 71,65 | -1,46% | 14.542.978,00 |
| 15.04.2025 | 71,37 | 73,47 | 71,37 | 72,71 | 1,59% | 6.190.252,00 |
| 14.04.2025 | 73,22 | 73,42 | 70,13 | 71,57 | 2,82% | 7.879.463,00 |
| 11.04.2025 | 67,30 | 69,71 | 65,68 | 69,61 | 2,78% | 8.185.476,00 |
| 10.04.2025 | 69,19 | 70,78 | 65,92 | 67,73 | -6,99% | 11.790.998,00 |
| 09.04.2025 | 61,86 | 76,49 | 61,28 | 72,82 | 15,77% | 18.896.589,00 |
| 08.04.2025 | 70,20 | 70,35 | 60,67 | 62,90 | -1,44% | 17.171.912,00 |
| 07.04.2025 | 53,61 | 67,85 | 53,60 | 63,82 | 7,42% | 20.279.972,00 |
| 04.04.2025 | 60,04 | 61,79 | 55,32 | 59,41 | -11,95% | 27.351.302,00 |
| 03.04.2025 | 69,60 | 71,52 | 66,62 | 67,47 | -12,50% | 14.045.321,00 |
| 02.04.2025 | 72,50 | 77,68 | 72,43 | 77,11 | 2,44% | 8.254.115,00 |
| 01.04.2025 | 71,91 | 75,67 | 70,37 | 75,27 | 4,25% | 10.133.154,00 |
| 31.03.2025 | 70,00 | 72,49 | 68,25 | 72,20 | -2,76% | 13.779.465,00 |
| 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 |