36,307$
0,19%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 36,39 | 36,55 | 36,09 | 36,30 | 0,15% | - |
| 13.09.2024 | 36,00 | 36,41 | 35,65 | 36,24 | 1,77% | 587.154,00 |
| 12.09.2024 | 35,50 | 35,88 | 35,28 | 35,61 | 1,02% | 327.689,00 |
| 11.09.2024 | 35,59 | 35,60 | 34,71 | 35,25 | -1,15% | 467.840,00 |
| 10.09.2024 | 35,90 | 35,99 | 34,70 | 35,66 | -0,75% | 648.123,00 |
| 09.09.2024 | 35,28 | 36,08 | 34,66 | 35,93 | 1,93% | 642.368,00 |
| 06.09.2024 | 36,09 | 36,16 | 35,14 | 35,25 | -1,81% | 465.627,00 |
| 05.09.2024 | 36,01 | 36,48 | 35,62 | 35,90 | -0,50% | 475.600,00 |
| 04.09.2024 | 36,42 | 36,56 | 34,99 | 36,08 | -1,69% | 889.109,00 |
| 03.09.2024 | 38,37 | 38,53 | 36,36 | 36,70 | -5,14% | 650.515,00 |
| 30.08.2024 | 38,01 | 38,74 | 37,57 | 38,69 | 2,33% | 689.561,00 |
| 29.08.2024 | 37,91 | 38,38 | 37,57 | 37,81 | 0,53% | 460.316,00 |
| 28.08.2024 | 38,20 | 38,37 | 37,38 | 37,61 | -1,29% | 414.883,00 |
| 27.08.2024 | 37,40 | 38,37 | 37,40 | 38,10 | 1,46% | 793.028,00 |
| 26.08.2024 | 37,20 | 37,93 | 37,00 | 37,55 | 1,32% | 1.018.972,00 |
| 23.08.2024 | 35,98 | 37,20 | 35,96 | 37,06 | 3,40% | 929.850,00 |
| 22.08.2024 | 35,85 | 36,42 | 35,61 | 35,84 | 0,31% | 497.230,00 |
| 21.08.2024 | 35,90 | 35,96 | 35,41 | 35,73 | -0,11% | 593.964,00 |
| 20.08.2024 | 36,40 | 36,50 | 35,45 | 35,77 | -1,46% | 595.722,00 |
| 19.08.2024 | 36,28 | 36,65 | 35,94 | 36,30 | 0,97% | 797.926,00 |
| 16.08.2024 | 36,25 | 36,66 | 35,83 | 35,95 | -1,07% | 542.835,00 |
| 15.08.2024 | 36,65 | 36,90 | 36,25 | 36,34 | 0,30% | 720.398,00 |
| 14.08.2024 | 36,78 | 37,00 | 35,70 | 36,23 | -1,20% | 717.076,00 |
| 13.08.2024 | 35,79 | 36,76 | 35,25 | 36,67 | 2,95% | 823.680,00 |
| 12.08.2024 | 35,59 | 36,04 | 35,12 | 35,62 | -0,06% | 600.665,00 |
| 09.08.2024 | 35,59 | 35,95 | 35,16 | 35,64 | -0,08% | 742.948,00 |
| 08.08.2024 | 35,05 | 36,03 | 35,05 | 35,67 | 3,03% | 709.570,00 |
| 07.08.2024 | 37,00 | 37,41 | 34,19 | 34,62 | -4,29% | 1.584.052,00 |
| 06.08.2024 | 37,02 | 37,09 | 35,97 | 36,17 | -0,25% | 1.251.662,00 |
| 05.08.2024 | 35,10 | 36,88 | 34,74 | 36,26 | -2,42% | 880.993,00 |
| 02.08.2024 | 36,71 | 37,37 | 36,15 | 37,16 | -2,44% | 1.163.190,00 |
| 01.08.2024 | 39,61 | 39,92 | 37,78 | 38,09 | -3,97% | 689.290,00 |
| 31.07.2024 | 39,98 | 40,05 | 39,25 | 39,67 | 1,52% | 441.002,00 |
| 30.07.2024 | 39,59 | 39,99 | 38,57 | 39,07 | -0,74% | 609.306,00 |
| 29.07.2024 | 39,18 | 40,00 | 38,80 | 39,36 | 1,23% | 1.136.133,00 |
| 26.07.2024 | 38,26 | 38,90 | 38,05 | 38,88 | 3,46% | 896.092,00 |
| 25.07.2024 | 37,99 | 38,27 | 37,13 | 37,58 | -0,44% | 820.078,00 |
| 24.07.2024 | 39,25 | 39,38 | 37,70 | 37,75 | -5,66% | 1.273.107,00 |
| 23.07.2024 | 38,61 | 40,04 | 38,55 | 40,01 | 4,22% | 862.621,00 |
| 22.07.2024 | 37,95 | 38,46 | 37,71 | 38,39 | 1,24% | 1.023.281,00 |
| 19.07.2024 | 37,54 | 37,92 | 37,21 | 37,92 | 1,85% | 747.054,00 |
| 18.07.2024 | 37,43 | 37,66 | 36,75 | 37,23 | -0,59% | 495.705,00 |
| 17.07.2024 | 37,60 | 38,08 | 36,89 | 37,45 | -1,53% | 640.567,00 |
| 16.07.2024 | 37,58 | 38,16 | 37,13 | 38,03 | 2,29% | 864.200,00 |
| 15.07.2024 | 37,28 | 37,64 | 36,64 | 37,18 | 0,30% | 903.303,00 |
| 12.07.2024 | 36,79 | 37,25 | 36,64 | 37,07 | 1,23% | 737.532,00 |
| 11.07.2024 | 37,00 | 37,32 | 36,41 | 36,62 | -0,46% | 632.336,00 |
| 10.07.2024 | 36,05 | 36,79 | 35,86 | 36,79 | 2,45% | 1.405.462,00 |
| 09.07.2024 | 35,86 | 36,12 | 35,25 | 35,91 | 0,14% | 904.438,00 |
| 08.07.2024 | 36,03 | 36,24 | 35,69 | 35,86 | -0,08% | 678.768,00 |
| 05.07.2024 | 35,46 | 36,23 | 35,28 | 35,89 | 1,21% | 501.144,00 |
| 03.07.2024 | 35,30 | 35,68 | 35,18 | 35,46 | -0,51% | 360.090,00 |
| 02.07.2024 | 35,61 | 35,75 | 35,19 | 35,64 | -0,31% | 578.091,00 |
| 01.07.2024 | 36,21 | 36,23 | 35,05 | 35,75 | -0,83% | 736.106,00 |
| 28.06.2024 | 35,82 | 36,36 | 35,51 | 36,05 | 0,73% | 8.767.735,00 |
| 27.06.2024 | 35,19 | 36,18 | 35,19 | 35,79 | 1,94% | 1.007.738,00 |
| 26.06.2024 | 33,99 | 35,46 | 33,72 | 35,11 | 2,72% | 931.855,00 |
| 25.06.2024 | 34,41 | 34,49 | 33,97 | 34,18 | -0,29% | 802.798,00 |
| 24.06.2024 | 35,01 | 35,03 | 34,23 | 34,28 | -2,53% | 628.674,00 |
| 21.06.2024 | 34,33 | 35,22 | 33,95 | 35,17 | 1,91% | 1.344.544,00 |
| 20.06.2024 | 35,48 | 35,70 | 34,31 | 34,51 | -2,18% | 836.203,00 |
| 18.06.2024 | 35,30 | 35,52 | 34,98 | 35,28 | -0,06% | 761.382,00 |
| 17.06.2024 | 35,04 | 35,47 | 34,50 | 35,30 | 0,03% | 794.392,00 |
| 14.06.2024 | 35,47 | 36,28 | 35,10 | 35,29 | -0,20% | 1.125.442,00 |
| 13.06.2024 | 35,28 | 35,76 | 34,92 | 35,36 | 0,86% | 713.473,00 |
| 12.06.2024 | 34,78 | 35,67 | 34,44 | 35,06 | 1,89% | 763.731,00 |
| 11.06.2024 | 34,13 | 34,57 | 33,78 | 34,41 | 0,88% | 970.556,00 |
| 10.06.2024 | 34,06 | 34,66 | 33,46 | 34,11 | -0,50% | 1.618.932,00 |
| 07.06.2024 | 33,00 | 34,45 | 33,00 | 34,28 | 3,10% | 1.513.379,00 |
| 06.06.2024 | 34,00 | 34,00 | 31,67 | 33,25 | -4,59% | 2.252.209,00 |
| 05.06.2024 | 33,57 | 35,04 | 33,44 | 34,85 | 4,25% | 1.620.984,00 |
| 04.06.2024 | 32,98 | 33,86 | 32,98 | 33,43 | 0,62% | 713.486,00 |
| 03.06.2024 | 33,35 | 34,18 | 32,95 | 33,23 | 0,53% | 994.407,00 |
| 31.05.2024 | 32,40 | 33,15 | 32,03 | 33,05 | 2,93% | 1.191.227,00 |
| 30.05.2024 | 33,16 | 33,45 | 31,58 | 32,11 | -3,43% | 932.954,00 |
| 29.05.2024 | 32,46 | 33,73 | 32,07 | 33,25 | 1,33% | 647.425,00 |
| 28.05.2024 | 33,71 | 34,36 | 32,40 | 32,82 | -2,63% | 1.109.091,00 |
| 24.05.2024 | 33,27 | 33,76 | 33,02 | 33,70 | 1,57% | 510.827,00 |
| 23.05.2024 | 33,50 | 33,66 | 32,94 | 33,18 | -0,33% | 483.475,00 |
| 22.05.2024 | 32,79 | 33,50 | 32,79 | 33,29 | 1,84% | 478.510,00 |
| 21.05.2024 | 33,14 | 33,55 | 32,69 | 32,69 | -1,45% | 717.119,00 |
| 20.05.2024 | 32,45 | 33,20 | 32,27 | 33,17 | 1,65% | 486.509,00 |
| 17.05.2024 | 32,36 | 32,69 | 31,88 | 32,63 | 1,02% | 710.330,00 |
| 16.05.2024 | 31,85 | 32,92 | 31,63 | 32,30 | 1,57% | 847.537,00 |
| 15.05.2024 | 31,56 | 31,92 | 31,11 | 31,80 | 1,31% | 626.196,00 |
| 14.05.2024 | 31,29 | 31,86 | 30,26 | 31,39 | -0,98% | 739.825,00 |
| 13.05.2024 | 31,48 | 32,04 | 31,34 | 31,70 | 0,00% | 684.679,00 |
| 10.05.2024 | 30,54 | 32,24 | 30,52 | 31,70 | 3,90% | 1.189.349,00 |
| 09.05.2024 | 30,00 | 30,64 | 29,63 | 30,51 | 1,97% | 677.576,00 |
| 08.05.2024 | 29,55 | 29,96 | 28,04 | 29,92 | -0,89% | 1.164.057,00 |
| 07.05.2024 | 30,27 | 30,70 | 29,78 | 30,19 | -0,36% | 880.025,00 |
| 06.05.2024 | 29,60 | 30,30 | 29,46 | 30,30 | 3,55% | 550.847,00 |
| 03.05.2024 | 29,90 | 29,90 | 28,56 | 29,26 | -0,24% | 822.917,00 |
| 02.05.2024 | 29,47 | 29,54 | 28,71 | 29,33 | 0,38% | 507.013,00 |
| 01.05.2024 | 29,11 | 29,67 | 28,44 | 29,22 | 0,31% | 1.061.639,00 |
| 30.04.2024 | 29,00 | 29,99 | 28,76 | 29,13 | -0,31% | 656.010,00 |
| 29.04.2024 | 29,55 | 29,68 | 29,16 | 29,22 | -1,05% | 769.511,00 |
| 26.04.2024 | 29,74 | 29,82 | 29,16 | 29,53 | 0,41% | 412.512,00 |
| 25.04.2024 | 28,12 | 29,46 | 28,08 | 29,41 | 1,73% | 1.174.609,00 |
| 24.04.2024 | 28,36 | 29,44 | 27,96 | 28,91 | 3,47% | 5.813.435,00 |