190,690$
0,28%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 190,01 | 195,00 | 183,01 | 190,15 | 0,07% | 4.432.998,00 |
| 02.02.2026 | 182,62 | 191,90 | 182,00 | 190,01 | 2,06% | 4.112.054,00 |
| 30.01.2026 | 194,91 | 200,40 | 185,60 | 186,18 | -4,57% | 4.502.673,00 |
| 29.01.2026 | 196,90 | 199,19 | 186,18 | 195,10 | 0,69% | 5.638.504,00 |
| 28.01.2026 | 189,80 | 194,00 | 188,07 | 193,76 | 2,40% | 4.935.707,00 |
| 27.01.2026 | 182,48 | 189,30 | 178,26 | 189,21 | 4,40% | 4.390.273,00 |
| 26.01.2026 | 181,02 | 185,32 | 180,08 | 181,23 | -0,69% | 3.020.062,00 |
| 23.01.2026 | 182,22 | 183,72 | 175,73 | 182,49 | 0,76% | 3.496.291,00 |
| 22.01.2026 | 186,77 | 189,90 | 179,20 | 181,12 | -0,19% | 5.508.687,00 |
| 21.01.2026 | 177,03 | 182,50 | 173,00 | 181,47 | 3,59% | 5.587.326,00 |
| 20.01.2026 | 170,80 | 177,97 | 170,01 | 175,18 | 1,36% | 4.690.481,00 |
| 19.01.2026 | 172,78 | 172,94 | 172,19 | 172,83 | -2,32% | - |
| 16.01.2026 | 174,63 | 180,37 | 173,50 | 176,93 | 2,54% | 4.502.250,00 |
| 15.01.2026 | 176,00 | 179,67 | 172,35 | 172,54 | 0,98% | 4.104.038,00 |
| 14.01.2026 | 172,20 | 175,56 | 167,60 | 170,86 | -1,08% | 3.780.784,00 |
| 13.01.2026 | 170,10 | 175,21 | 169,74 | 172,72 | 1,58% | 3.648.016,00 |
| 12.01.2026 | 164,18 | 171,33 | 164,16 | 170,03 | 3,94% | 4.181.075,00 |
| 09.01.2026 | 162,40 | 164,77 | 161,19 | 163,58 | 1,74% | 5.665.293,00 |
| 08.01.2026 | 170,75 | 171,26 | 158,77 | 160,78 | -6,27% | 7.684.895,00 |
| 07.01.2026 | 169,00 | 174,21 | 168,53 | 171,54 | -1,95% | 5.205.647,00 |
| 06.01.2026 | 169,36 | 175,21 | 162,21 | 174,95 | 0,57% | 7.813.703,00 |
| 05.01.2026 | 182,71 | 183,25 | 170,44 | 173,95 | -0,95% | 5.860.193,00 |
| 02.01.2026 | 169,47 | 177,25 | 169,13 | 175,61 | 8,39% | 7.348.208,00 |
| 31.12.2025 | 164,69 | 165,76 | 161,91 | 162,01 | -1,42% | 2.575.507,00 |
| 30.12.2025 | 165,99 | 166,40 | 163,88 | 164,34 | -0,77% | 3.764.250,00 |
| 29.12.2025 | 165,80 | 168,99 | 163,79 | 165,62 | -1,17% | 3.075.201,00 |
| 26.12.2025 | 167,25 | 168,44 | 165,85 | 167,58 | 0,43% | 2.532.778,00 |
| 24.12.2025 | 166,00 | 167,50 | 164,62 | 166,87 | 0,37% | 1.335.185,00 |
| 23.12.2025 | 165,53 | 167,96 | 161,83 | 166,26 | 0,01% | 3.220.439,00 |
| 22.12.2025 | 166,00 | 167,00 | 162,95 | 166,25 | 4,02% | 5.688.114,00 |
| 19.12.2025 | 156,00 | 162,37 | 155,27 | 159,82 | 3,52% | 9.716.444,00 |
| 18.12.2025 | 156,43 | 158,76 | 151,50 | 154,39 | 3,04% | 7.773.779,00 |
| 17.12.2025 | 159,26 | 161,01 | 147,82 | 149,83 | -6,74% | 11.959.757,00 |
| 16.12.2025 | 157,95 | 162,47 | 154,65 | 160,66 | -0,67% | 7.808.725,00 |
| 15.12.2025 | 163,50 | 166,55 | 160,00 | 161,74 | 0,29% | 8.861.391,00 |
| 12.12.2025 | 173,30 | 174,15 | 159,82 | 161,27 | -9,73% | 12.512.180,00 |
| 11.12.2025 | 177,50 | 179,00 | 167,18 | 178,66 | -1,74% | 11.321.137,00 |
| 10.12.2025 | 179,11 | 185,41 | 175,55 | 181,82 | 1,93% | 5.301.306,00 |
| 09.12.2025 | 181,18 | 182,50 | 176,54 | 178,38 | -3,90% | 6.414.726,00 |
| 08.12.2025 | 187,54 | 188,50 | 182,00 | 185,61 | -1,80% | 5.556.335,00 |
| 05.12.2025 | 182,17 | 189,66 | 180,10 | 189,02 | 3,55% | 7.445.754,00 |
| 04.12.2025 | 179,41 | 185,34 | 177,16 | 182,54 | 2,05% | 4.962.322,00 |
| 03.12.2025 | 179,02 | 180,93 | 172,70 | 178,88 | -1,12% | 5.374.469,00 |
| 02.12.2025 | 183,41 | 186,37 | 179,62 | 180,91 | 0,94% | 5.304.528,00 |
| 01.12.2025 | 176,66 | 182,65 | 173,20 | 179,22 | -0,28% | 6.501.549,00 |
| 28.11.2025 | 174,11 | 179,80 | 172,66 | 179,73 | 4,48% | 4.059.633,00 |
| 26.11.2025 | 172,21 | 174,87 | 170,55 | 172,02 | 1,44% | 5.264.773,00 |
| 25.11.2025 | 167,55 | 169,66 | 158,89 | 169,57 | 0,39% | 8.573.194,00 |
| 24.11.2025 | 162,52 | 171,80 | 162,43 | 168,91 | 5,68% | 8.208.234,00 |
| 21.11.2025 | 160,00 | 161,29 | 149,11 | 159,83 | 0,14% | 10.577.739,00 |
| 20.11.2025 | 177,57 | 180,88 | 158,08 | 159,61 | -6,47% | 10.076.061,00 |
| 19.11.2025 | 166,00 | 174,66 | 165,91 | 170,65 | 3,51% | 6.070.466,00 |
| 18.11.2025 | 162,73 | 169,13 | 158,00 | 164,86 | -1,07% | 7.586.347,00 |
| 17.11.2025 | 168,50 | 174,85 | 164,56 | 166,65 | -2,53% | 5.249.941,00 |
| 14.11.2025 | 162,00 | 175,88 | 159,66 | 170,97 | 4,48% | 10.018.674,00 |
| 13.11.2025 | 169,98 | 170,65 | 160,67 | 163,64 | -5,61% | 11.389.923,00 |
| 12.11.2025 | 182,36 | 182,57 | 173,01 | 173,37 | -3,17% | 6.131.655,00 |
| 11.11.2025 | 184,23 | 187,48 | 178,04 | 179,05 | -4,68% | 5.625.672,00 |
| 10.11.2025 | 188,29 | 191,41 | 184,76 | 187,84 | 4,47% | 5.590.097,00 |
| 07.11.2025 | 177,00 | 179,80 | 169,61 | 179,80 | -1,76% | 9.143.033,00 |
| 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 |