96,864$
-0,44%
Echtzeit-Aktienkurs Vertiv Holdings Co
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 98,68 | 98,94 | 95,05 | 96,81 | -0,49% | 8.078.398,00 |
| 16.05.2024 | 102,47 | 103,75 | 97,21 | 97,29 | -6,99% | 8.234.320,00 |
| 15.05.2024 | 101,02 | 104,76 | 101,01 | 104,60 | 5,95% | 8.483.772,00 |
| 14.05.2024 | 94,37 | 98,95 | 93,10 | 98,73 | 4,15% | 4.871.983,00 |
| 13.05.2024 | 95,42 | 96,63 | 93,74 | 94,80 | -0,63% | 4.466.604,00 |
| 10.05.2024 | 99,60 | 100,30 | 95,02 | 95,40 | -2,59% | 8.692.825,00 |
| 09.05.2024 | 97,60 | 99,44 | 95,55 | 97,94 | 0,27% | 6.894.418,00 |
| 08.05.2024 | 94,72 | 98,08 | 94,10 | 97,68 | 2,92% | 6.006.444,00 |
| 07.05.2024 | 95,90 | 97,49 | 94,85 | 94,91 | -2,42% | 5.752.139,00 |
| 06.05.2024 | 94,39 | 97,28 | 94,39 | 97,26 | 4,57% | 5.701.256,00 |
| 03.05.2024 | 94,18 | 94,88 | 92,56 | 93,01 | 0,91% | 4.749.009,00 |
| 02.05.2024 | 90,47 | 92,44 | 87,36 | 92,17 | 4,12% | 6.046.460,00 |
| 01.05.2024 | 92,13 | 93,00 | 86,79 | 88,52 | -4,82% | 10.960.567,00 |
| 30.04.2024 | 93,75 | 95,70 | 91,33 | 93,00 | -1,90% | 11.015.254,00 |
| 29.04.2024 | 93,18 | 94,86 | 91,19 | 94,80 | 1,40% | 14.543.688,00 |
| 26.04.2024 | 92,87 | 95,32 | 92,56 | 93,49 | 3,48% | 15.253.921,00 |
| 25.04.2024 | 83,00 | 92,49 | 81,90 | 90,35 | 6,83% | 20.852.369,00 |
| 24.04.2024 | 89,79 | 94,39 | 81,84 | 84,57 | 6,82% | 28.787.710,00 |
| 23.04.2024 | 76,87 | 79,79 | 76,42 | 79,17 | 4,08% | 7.385.659,00 |
| 22.04.2024 | 75,80 | 77,25 | 72,58 | 76,07 | 1,41% | 10.949.605,00 |
| 19.04.2024 | 79,91 | 80,15 | 74,57 | 75,01 | -7,41% | 15.942.255,00 |
| 18.04.2024 | 82,59 | 84,79 | 80,03 | 81,01 | -1,06% | 6.618.360,00 |
| 17.04.2024 | 83,16 | 85,13 | 80,10 | 81,88 | -0,58% | 6.168.651,00 |
| 16.04.2024 | 80,45 | 83,36 | 79,59 | 82,36 | 2,09% | 6.775.611,00 |
| 15.04.2024 | 85,50 | 86,45 | 80,34 | 80,67 | -3,84% | 7.638.023,00 |
| 12.04.2024 | 84,63 | 86,74 | 83,51 | 83,89 | -2,84% | 5.903.624,00 |
| 11.04.2024 | 85,74 | 88,25 | 84,94 | 86,34 | 1,85% | 8.896.259,00 |
| 10.04.2024 | 80,13 | 85,39 | 79,31 | 84,77 | 3,63% | 8.810.819,00 |
| 09.04.2024 | 84,25 | 84,37 | 78,93 | 81,80 | -2,79% | 10.241.902,00 |
| 08.04.2024 | 85,42 | 86,00 | 82,25 | 84,15 | -1,39% | 6.524.976,00 |
| 05.04.2024 | 82,60 | 85,41 | 81,80 | 85,34 | 5,76% | 7.984.556,00 |
| 04.04.2024 | 87,62 | 88,70 | 80,58 | 80,69 | -5,46% | 11.498.403,00 |
| 03.04.2024 | 80,00 | 85,83 | 79,80 | 85,35 | 5,67% | 8.017.977,00 |
| 02.04.2024 | 78,72 | 81,28 | 77,16 | 80,77 | 0,46% | 6.930.164,00 |
| 01.04.2024 | 82,08 | 82,84 | 79,57 | 80,40 | -1,56% | 6.376.370,00 |
| 28.03.2024 | 81,10 | 82,96 | 80,60 | 81,67 | 0,81% | 5.077.426,00 |
| 27.03.2024 | 82,67 | 83,28 | 78,52 | 81,01 | -2,01% | 7.800.543,00 |
| 26.03.2024 | 82,50 | 86,63 | 82,16 | 82,67 | 0,88% | 8.377.149,00 |
| 25.03.2024 | 82,40 | 83,23 | 80,92 | 81,95 | -0,67% | 7.094.744,00 |
| 22.03.2024 | 83,20 | 84,02 | 81,54 | 82,50 | 0,47% | 6.338.799,00 |
| 21.03.2024 | 82,02 | 84,75 | 81,13 | 82,11 | 5,49% | 11.019.849,00 |
| 20.03.2024 | 77,70 | 78,62 | 75,43 | 77,84 | 1,01% | 6.214.936,00 |
| 19.03.2024 | 75,00 | 77,28 | 72,91 | 77,06 | -0,10% | 12.532.821,00 |
| 18.03.2024 | 77,11 | 79,66 | 75,57 | 77,14 | 4,02% | 12.557.971,00 |
| 15.03.2024 | 73,81 | 75,46 | 72,67 | 74,16 | 0,32% | 8.130.461,00 |
| 14.03.2024 | 73,90 | 76,28 | 73,24 | 73,92 | 0,75% | 9.816.097,00 |
| 13.03.2024 | 71,78 | 74,64 | 71,54 | 73,37 | 1,45% | 8.822.851,00 |
| 12.03.2024 | 68,72 | 72,59 | 68,35 | 72,32 | 7,94% | 7.662.732,00 |
| 11.03.2024 | 68,25 | 68,32 | 65,89 | 67,00 | -3,42% | 11.753.350,00 |
| 08.03.2024 | 72,40 | 74,41 | 69,00 | 69,37 | -3,77% | 7.610.747,00 |
| 07.03.2024 | 72,00 | 72,57 | 70,75 | 72,09 | 0,14% | 5.393.710,00 |
| 06.03.2024 | 72,16 | 73,58 | 70,74 | 71,99 | 2,81% | 5.829.691,00 |
| 05.03.2024 | 70,60 | 71,92 | 68,73 | 70,02 | -2,33% | 6.304.012,00 |
| 04.03.2024 | 72,80 | 73,50 | 71,69 | 71,69 | 1,59% | 9.063.767,00 |
| 01.03.2024 | 68,40 | 71,14 | 68,37 | 70,57 | 4,36% | 7.711.135,00 |
| 29.02.2024 | 66,80 | 68,22 | 66,45 | 67,62 | 2,30% | 6.756.202,00 |
| 28.02.2024 | 65,55 | 67,56 | 65,53 | 66,10 | -0,26% | 5.414.442,00 |
| 27.02.2024 | 67,00 | 68,80 | 66,25 | 66,27 | -0,06% | 8.558.861,00 |
| 26.02.2024 | 63,33 | 66,90 | 63,22 | 66,31 | 5,76% | 7.090.881,00 |
| 23.02.2024 | 63,42 | 64,51 | 61,25 | 62,70 | -0,32% | 5.905.907,00 |
| 22.02.2024 | 62,86 | 64,50 | 61,69 | 62,90 | 7,43% | 11.656.236,00 |
| 21.02.2024 | 55,03 | 61,59 | 55,00 | 58,55 | -5,59% | 21.417.468,00 |
| 20.02.2024 | 61,96 | 62,55 | 60,08 | 62,02 | -1,51% | 9.540.309,00 |
| 16.02.2024 | 63,18 | 65,00 | 62,35 | 62,97 | 0,21% | 8.065.854,00 |
| 15.02.2024 | 65,02 | 65,56 | 61,98 | 62,84 | -3,28% | 9.598.714,00 |
| 14.02.2024 | 63,50 | 65,20 | 63,06 | 64,97 | 3,90% | 7.577.972,00 |
| 13.02.2024 | 58,91 | 63,12 | 57,13 | 62,53 | 1,97% | 10.345.107,00 |
| 12.02.2024 | 63,95 | 64,18 | 61,05 | 61,32 | -3,46% | 7.719.147,00 |
| 09.02.2024 | 61,99 | 63,81 | 61,85 | 63,52 | 3,00% | 6.139.490,00 |
| 08.02.2024 | 60,93 | 63,43 | 60,89 | 61,67 | 1,53% | 7.401.089,00 |
| 07.02.2024 | 59,98 | 61,31 | 59,28 | 60,74 | 2,74% | 6.299.369,00 |
| 06.02.2024 | 61,90 | 62,26 | 57,83 | 59,12 | -3,99% | 10.175.798,00 |
| 05.02.2024 | 61,45 | 62,17 | 60,37 | 61,58 | 0,18% | 6.978.702,00 |
| 02.02.2024 | 60,07 | 62,26 | 60,07 | 61,47 | 3,38% | 9.915.173,00 |
| 01.02.2024 | 57,47 | 59,62 | 57,24 | 59,46 | 5,56% | 10.368.912,00 |
| 31.01.2024 | 55,46 | 57,60 | 55,23 | 56,33 | -0,58% | 7.562.280,00 |
| 30.01.2024 | 56,24 | 57,59 | 55,67 | 56,66 | 3,21% | 9.344.758,00 |
| 29.01.2024 | 53,40 | 54,93 | 53,30 | 54,90 | 2,69% | 5.323.474,00 |
| 26.01.2024 | 53,05 | 54,77 | 52,40 | 53,46 | 0,28% | 5.004.677,00 |
| 25.01.2024 | 53,50 | 53,79 | 52,61 | 53,31 | 0,93% | 7.383.924,00 |
| 24.01.2024 | 54,38 | 55,05 | 52,80 | 52,82 | -1,58% | 8.007.709,00 |
| 23.01.2024 | 53,69 | 54,20 | 52,83 | 53,67 | 0,41% | 3.453.558,00 |
| 22.01.2024 | 54,50 | 55,93 | 53,10 | 53,45 | -0,41% | 7.113.773,00 |
| 19.01.2024 | 52,50 | 53,67 | 51,67 | 53,67 | 5,46% | 7.499.838,00 |
| 18.01.2024 | 50,36 | 51,04 | 49,67 | 50,89 | 3,31% | 4.190.214,00 |
| 17.01.2024 | 49,43 | 49,89 | 48,86 | 49,26 | -1,40% | 3.208.650,00 |
| 16.01.2024 | 49,37 | 50,72 | 49,25 | 49,96 | 0,89% | 3.061.666,00 |
| 12.01.2024 | 49,88 | 50,25 | 48,42 | 49,52 | -1,00% | 3.465.746,00 |
| 11.01.2024 | 49,00 | 50,17 | 48,22 | 50,02 | 2,52% | 3.612.695,00 |
| 10.01.2024 | 49,19 | 49,68 | 48,45 | 48,79 | -0,79% | 2.870.703,00 |
| 09.01.2024 | 48,42 | 49,47 | 47,45 | 49,18 | 1,32% | 3.871.542,00 |
| 08.01.2024 | 46,75 | 48,62 | 46,62 | 48,54 | 4,82% | 4.179.201,00 |
| 05.01.2024 | 45,60 | 46,67 | 45,09 | 46,31 | 1,11% | 4.390.941,00 |
| 04.01.2024 | 45,59 | 47,31 | 45,59 | 45,80 | 0,50% | 5.274.821,00 |
| 03.01.2024 | 45,00 | 45,93 | 44,31 | 45,57 | -0,15% | 5.904.951,00 |
| 02.01.2024 | 47,48 | 47,50 | 45,19 | 45,64 | -4,98% | 5.770.247,00 |
| 29.12.2023 | 48,84 | 49,02 | 47,84 | 48,03 | -1,90% | 3.012.645,00 |
| 28.12.2023 | 48,97 | 49,33 | 48,34 | 48,96 | 0,06% | 2.134.133,00 |
| 27.12.2023 | 48,90 | 49,31 | 48,39 | 48,93 | -0,12% | 2.615.713,00 |
| 26.12.2023 | 48,93 | 49,21 | 48,55 | 48,99 | 0,43% | 2.078.720,00 |