34,885$
-1,87%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 35,18 | 35,19 | 34,31 | 34,85 | -1,98% | - |
| 28.03.2025 | 35,90 | 36,16 | 34,80 | 35,55 | -0,86% | 1.226.964,00 |
| 27.03.2025 | 35,65 | 36,21 | 35,14 | 35,86 | 0,56% | 894.327,00 |
| 26.03.2025 | 35,35 | 35,79 | 34,90 | 35,66 | 0,34% | 708.145,00 |
| 25.03.2025 | 35,33 | 35,83 | 34,78 | 35,54 | 0,54% | 1.075.125,00 |
| 24.03.2025 | 36,55 | 36,55 | 35,17 | 35,35 | -1,01% | 1.190.952,00 |
| 21.03.2025 | 35,66 | 36,53 | 35,40 | 35,71 | -1,24% | 1.845.551,00 |
| 20.03.2025 | 36,54 | 36,83 | 35,60 | 36,16 | -0,80% | 1.753.953,00 |
| 19.03.2025 | 34,69 | 36,56 | 34,38 | 36,45 | 5,19% | 1.879.300,00 |
| 18.03.2025 | 34,22 | 34,85 | 33,82 | 34,65 | 0,32% | 1.500.682,00 |
| 17.03.2025 | 33,55 | 34,68 | 33,55 | 34,54 | 2,83% | 1.488.080,00 |
| 14.03.2025 | 33,53 | 34,18 | 33,14 | 33,59 | 2,16% | 1.340.792,00 |
| 13.03.2025 | 34,10 | 34,43 | 32,52 | 32,88 | -3,27% | 1.441.268,00 |
| 12.03.2025 | 33,23 | 34,23 | 32,79 | 33,99 | 5,72% | 2.301.200,00 |
| 11.03.2025 | 30,92 | 32,16 | 30,81 | 32,15 | 3,21% | 1.355.743,00 |
| 10.03.2025 | 32,00 | 32,20 | 30,26 | 31,15 | -4,15% | 1.715.455,00 |
| 07.03.2025 | 33,74 | 34,27 | 31,51 | 32,50 | -4,58% | 1.729.736,00 |
| 06.03.2025 | 32,42 | 34,18 | 32,08 | 34,06 | 3,09% | 2.655.994,00 |
| 05.03.2025 | 32,45 | 33,38 | 32,37 | 33,04 | 2,66% | 3.002.147,00 |
| 04.03.2025 | 31,62 | 32,74 | 31,46 | 32,19 | 0,11% | 2.273.349,00 |
| 03.03.2025 | 32,34 | 32,83 | 31,84 | 32,15 | -0,43% | 2.495.623,00 |
| 28.02.2025 | 33,51 | 33,90 | 32,01 | 32,29 | -6,62% | 3.878.469,00 |
| 27.02.2025 | 41,88 | 41,99 | 33,76 | 34,58 | -18,88% | 7.577.004,00 |
| 26.02.2025 | 42,51 | 43,56 | 42,16 | 42,63 | 0,38% | 1.588.517,00 |
| 25.02.2025 | 43,46 | 43,52 | 42,19 | 42,47 | -2,68% | 1.190.400,00 |
| 24.02.2025 | 44,34 | 44,59 | 42,82 | 43,64 | -1,29% | 895.047,00 |
| 21.02.2025 | 45,79 | 45,82 | 43,94 | 44,21 | -2,71% | 637.496,00 |
| 20.02.2025 | 45,95 | 46,28 | 44,95 | 45,44 | -1,50% | 526.669,00 |
| 19.02.2025 | 48,00 | 48,00 | 45,08 | 46,13 | -3,13% | 1.365.151,00 |
| 18.02.2025 | 46,94 | 47,91 | 46,37 | 47,62 | 2,30% | 1.118.245,00 |
| 17.02.2025 | 46,63 | 46,63 | 46,55 | 46,55 | 0,08% | - |
| 14.02.2025 | 45,29 | 46,77 | 44,79 | 46,51 | 2,24% | 1.357.320,00 |
| 13.02.2025 | 50,78 | 50,79 | 43,80 | 45,49 | -9,99% | 2.917.680,00 |
| 12.02.2025 | 51,80 | 52,74 | 50,28 | 50,54 | -3,48% | 1.793.104,00 |
| 11.02.2025 | 56,00 | 56,00 | 52,20 | 52,36 | -6,53% | 1.054.927,00 |
| 10.02.2025 | 57,13 | 57,73 | 55,61 | 56,02 | -1,37% | 1.032.539,00 |
| 07.02.2025 | 58,01 | 58,66 | 56,71 | 56,80 | -1,92% | 455.859,00 |
| 06.02.2025 | 58,60 | 60,71 | 57,45 | 57,91 | -0,43% | 813.677,00 |
| 05.02.2025 | 57,55 | 58,36 | 57,24 | 58,16 | 1,64% | 457.011,00 |
| 04.02.2025 | 58,10 | 58,55 | 56,61 | 57,22 | -0,50% | 673.017,00 |
| 03.02.2025 | 56,12 | 57,82 | 55,51 | 57,51 | -0,42% | 644.297,00 |
| 31.01.2025 | 57,57 | 58,70 | 57,20 | 57,75 | 0,96% | 581.425,00 |
| 30.01.2025 | 58,44 | 59,12 | 57,14 | 57,20 | -1,52% | 710.741,00 |
| 29.01.2025 | 58,79 | 58,79 | 57,89 | 58,08 | -1,48% | 596.522,00 |
| 28.01.2025 | 58,50 | 60,00 | 58,00 | 58,95 | 2,01% | 833.906,00 |
| 27.01.2025 | 55,91 | 58,91 | 55,29 | 57,79 | 0,61% | 697.629,00 |
| 24.01.2025 | 56,85 | 58,35 | 56,57 | 57,44 | 0,77% | 687.566,00 |
| 23.01.2025 | 56,16 | 57,20 | 55,92 | 57,00 | 0,65% | 606.591,00 |
| 22.01.2025 | 57,29 | 58,22 | 55,72 | 56,63 | -0,65% | 648.652,00 |
| 21.01.2025 | 57,05 | 57,10 | 56,06 | 57,00 | 1,06% | 582.770,00 |
| 17.01.2025 | 56,68 | 56,68 | 55,92 | 56,40 | 0,98% | 595.495,00 |
| 16.01.2025 | 55,50 | 56,34 | 55,21 | 55,85 | 0,45% | 697.372,00 |
| 15.01.2025 | 54,14 | 55,61 | 52,86 | 55,60 | 5,08% | 1.129.739,00 |
| 14.01.2025 | 52,25 | 53,33 | 51,40 | 52,91 | 0,92% | 2.118.646,00 |
| 13.01.2025 | 51,57 | 52,43 | 50,66 | 52,43 | 0,52% | 634.517,00 |
| 10.01.2025 | 52,16 | 52,60 | 51,49 | 52,16 | -1,45% | 924.414,00 |
| 08.01.2025 | 52,30 | 53,13 | 52,18 | 52,93 | 1,20% | 1.028.106,00 |
| 07.01.2025 | 52,25 | 52,83 | 50,67 | 52,30 | 0,73% | 837.508,00 |
| 06.01.2025 | 51,33 | 51,97 | 50,29 | 51,92 | 1,17% | 837.394,00 |
| 03.01.2025 | 52,51 | 53,24 | 50,56 | 51,32 | -3,53% | 1.078.420,00 |
| 02.01.2025 | 53,75 | 54,10 | 52,08 | 53,20 | -0,28% | 830.543,00 |
| 31.12.2024 | 53,46 | 54,12 | 53,05 | 53,35 | 0,57% | 987.992,00 |
| 30.12.2024 | 52,42 | 53,36 | 52,00 | 53,05 | 0,65% | 816.204,00 |
| 27.12.2024 | 53,83 | 54,48 | 51,39 | 52,71 | -2,14% | 806.664,00 |
| 26.12.2024 | 53,57 | 54,03 | 53,12 | 53,86 | 0,65% | 430.231,00 |
| 24.12.2024 | 53,89 | 53,89 | 53,03 | 53,51 | 0,58% | 218.241,00 |
| 23.12.2024 | 53,70 | 54,18 | 52,70 | 53,20 | -0,62% | 495.277,00 |
| 20.12.2024 | 52,59 | 54,62 | 52,00 | 53,53 | -0,11% | 1.857.317,00 |
| 19.12.2024 | 53,00 | 54,30 | 52,88 | 53,59 | 1,06% | 844.612,00 |
| 18.12.2024 | 53,76 | 55,38 | 52,36 | 53,03 | -0,80% | 1.387.729,00 |
| 17.12.2024 | 53,58 | 54,58 | 52,44 | 53,46 | 0,30% | 946.090,00 |
| 16.12.2024 | 52,84 | 54,00 | 52,00 | 53,30 | 1,74% | 1.326.202,00 |
| 13.12.2024 | 54,86 | 55,15 | 52,14 | 52,39 | -4,38% | 1.290.222,00 |
| 12.12.2024 | 54,42 | 55,55 | 54,23 | 54,79 | -0,20% | 522.683,00 |
| 11.12.2024 | 55,27 | 55,46 | 54,62 | 54,90 | 0,51% | 761.849,00 |
| 10.12.2024 | 55,41 | 55,87 | 54,38 | 54,62 | -0,71% | 1.021.212,00 |
| 09.12.2024 | 56,30 | 56,88 | 54,55 | 55,01 | -2,31% | 853.578,00 |
| 06.12.2024 | 56,33 | 56,90 | 54,70 | 56,31 | 0,57% | 627.277,00 |
| 05.12.2024 | 56,27 | 56,98 | 55,54 | 55,99 | -0,73% | 378.847,00 |
| 04.12.2024 | 57,11 | 57,14 | 55,88 | 56,40 | -0,91% | 790.504,00 |
| 03.12.2024 | 55,07 | 57,74 | 54,88 | 56,92 | 4,17% | 1.224.731,00 |
| 02.12.2024 | 54,66 | 55,36 | 53,64 | 54,64 | 0,72% | 572.036,00 |
| 29.11.2024 | 54,34 | 55,25 | 54,00 | 54,25 | 0,00% | 322.976,00 |
| 27.11.2024 | 55,03 | 55,29 | 53,37 | 54,25 | -1,63% | 406.614,00 |
| 26.11.2024 | 54,69 | 55,52 | 54,36 | 55,15 | 0,49% | 747.701,00 |
| 25.11.2024 | 54,40 | 55,25 | 53,92 | 54,88 | 1,95% | 1.379.767,00 |
| 22.11.2024 | 53,01 | 54,50 | 53,01 | 53,83 | 0,73% | 772.135,00 |
| 21.11.2024 | 52,38 | 53,77 | 52,38 | 53,44 | 2,16% | 861.161,00 |
| 20.11.2024 | 51,75 | 52,33 | 50,81 | 52,31 | 2,17% | 924.967,00 |
| 19.11.2024 | 48,23 | 51,27 | 48,20 | 51,20 | 3,69% | 651.449,00 |
| 18.11.2024 | 49,29 | 49,91 | 48,81 | 49,38 | 0,57% | 635.639,00 |
| 15.11.2024 | 49,78 | 50,01 | 48,78 | 49,10 | -0,71% | 935.293,00 |
| 14.11.2024 | 50,79 | 51,13 | 49,23 | 49,45 | -2,23% | 1.043.549,00 |
| 13.11.2024 | 50,73 | 51,37 | 50,03 | 50,58 | 1,71% | 1.107.144,00 |
| 12.11.2024 | 49,42 | 50,09 | 49,19 | 49,73 | 0,79% | 1.390.173,00 |
| 11.11.2024 | 50,35 | 50,48 | 48,60 | 49,34 | -5,10% | 2.366.528,00 |
| 08.11.2024 | 51,50 | 52,93 | 51,37 | 51,99 | 1,29% | 1.738.620,00 |
| 07.11.2024 | 50,60 | 51,95 | 49,17 | 51,33 | 3,18% | 1.943.353,00 |
| 06.11.2024 | 46,03 | 49,91 | 44,56 | 49,75 | 13,82% | 1.932.834,00 |
| 05.11.2024 | 42,04 | 43,71 | 41,90 | 43,71 | 3,54% | 1.054.284,00 |