53,486$
-0,19%
Echtzeit-Aktienkurs Vertex
Bid:
Ask:
Aktienkurse zur Vertex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 43,43 | 43,75 | 42,04 | 42,22 | 0,11% | 758.965,00 |
| 01.11.2024 | 41,75 | 42,19 | 41,51 | 42,17 | 1,59% | 367.529,00 |
| 31.10.2024 | 42,80 | 43,04 | 41,51 | 41,51 | -3,13% | 375.780,00 |
| 30.10.2024 | 42,72 | 43,25 | 42,53 | 42,85 | 0,12% | 358.688,00 |
| 29.10.2024 | 42,24 | 43,24 | 42,24 | 42,80 | 0,80% | 326.577,00 |
| 28.10.2024 | 42,43 | 42,58 | 41,62 | 42,46 | 0,93% | 548.237,00 |
| 25.10.2024 | 42,23 | 42,74 | 41,57 | 42,07 | 0,12% | 348.739,00 |
| 24.10.2024 | 42,02 | 42,63 | 41,77 | 42,02 | 0,45% | 297.392,00 |
| 23.10.2024 | 42,03 | 42,65 | 41,53 | 41,83 | -0,66% | 449.260,00 |
| 22.10.2024 | 42,78 | 42,89 | 42,10 | 42,11 | -1,86% | 371.693,00 |
| 21.10.2024 | 42,88 | 43,33 | 42,64 | 42,91 | 0,14% | 541.420,00 |
| 18.10.2024 | 43,03 | 43,14 | 42,56 | 42,85 | 0,35% | 483.068,00 |
| 17.10.2024 | 42,77 | 43,08 | 42,21 | 42,70 | -0,02% | 590.190,00 |
| 16.10.2024 | 41,50 | 42,80 | 40,90 | 42,71 | 3,56% | 940.634,00 |
| 15.10.2024 | 41,16 | 41,62 | 40,85 | 41,24 | 0,37% | 539.710,00 |
| 14.10.2024 | 40,56 | 41,20 | 40,20 | 41,09 | 1,83% | 751.819,00 |
| 11.10.2024 | 39,70 | 40,84 | 39,60 | 40,35 | 1,77% | 901.741,00 |
| 10.10.2024 | 40,35 | 40,39 | 39,36 | 39,65 | -3,32% | 630.777,00 |
| 09.10.2024 | 41,36 | 41,89 | 40,77 | 41,01 | -0,49% | 857.020,00 |
| 08.10.2024 | 41,10 | 41,68 | 40,75 | 41,21 | 0,54% | 510.956,00 |
| 07.10.2024 | 40,30 | 41,54 | 40,21 | 40,99 | 1,26% | 1.139.327,00 |
| 04.10.2024 | 40,98 | 42,38 | 40,00 | 40,48 | -2,72% | 1.296.774,00 |
| 03.10.2024 | 40,91 | 41,84 | 40,52 | 41,61 | 1,24% | 1.178.555,00 |
| 02.10.2024 | 38,86 | 41,19 | 38,72 | 41,10 | 4,74% | 1.165.030,00 |
| 01.10.2024 | 38,70 | 39,72 | 38,10 | 39,24 | 1,95% | 848.543,00 |
| 30.09.2024 | 36,98 | 38,55 | 36,75 | 38,49 | 4,79% | 804.851,00 |
| 27.09.2024 | 37,02 | 37,42 | 36,45 | 36,73 | -0,68% | 447.241,00 |
| 26.09.2024 | 37,36 | 37,98 | 36,75 | 36,98 | 0,22% | 513.140,00 |
| 25.09.2024 | 37,26 | 37,62 | 36,70 | 36,90 | -1,28% | 748.428,00 |
| 24.09.2024 | 38,31 | 38,47 | 37,32 | 37,38 | -2,40% | 575.100,00 |
| 23.09.2024 | 37,41 | 38,66 | 37,34 | 38,30 | 2,38% | 515.439,00 |
| 20.09.2024 | 37,11 | 37,62 | 37,11 | 37,41 | 0,89% | 664.394,00 |
| 19.09.2024 | 37,17 | 37,27 | 36,61 | 37,08 | 1,87% | 442.351,00 |
| 18.09.2024 | 36,18 | 37,11 | 35,90 | 36,40 | 0,78% | 924.449,00 |
| 17.09.2024 | 36,61 | 36,61 | 35,79 | 36,12 | -0,74% | 302.964,00 |
| 16.09.2024 | 36,39 | 36,70 | 36,00 | 36,39 | 0,41% | 612.154,00 |
| 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 |