35,422$
-0,08%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 35,61 | 35,74 | 35,15 | 35,41 | -0,11% | - |
| 16.07.2025 | 35,44 | 35,52 | 34,77 | 35,45 | 1,46% | 725.564,00 |
| 15.07.2025 | 36,06 | 36,52 | 34,88 | 34,94 | -3,51% | 963.446,00 |
| 14.07.2025 | 34,59 | 36,50 | 34,53 | 36,21 | 5,02% | 2.711.962,00 |
| 11.07.2025 | 35,78 | 35,93 | 34,24 | 34,48 | -3,79% | 1.181.280,00 |
| 10.07.2025 | 36,31 | 36,31 | 35,05 | 35,84 | -1,54% | 905.729,00 |
| 09.07.2025 | 36,12 | 36,68 | 35,54 | 36,40 | 0,69% | 1.119.684,00 |
| 08.07.2025 | 36,31 | 36,36 | 35,63 | 36,15 | 0,00% | 1.004.510,00 |
| 07.07.2025 | 35,26 | 36,36 | 35,20 | 36,15 | 1,97% | 1.729.169,00 |
| 03.07.2025 | 34,93 | 36,23 | 34,82 | 35,45 | 2,10% | 638.521,00 |
| 02.07.2025 | 35,25 | 35,25 | 34,33 | 34,72 | -1,87% | 1.205.951,00 |
| 01.07.2025 | 34,97 | 35,65 | 34,05 | 35,38 | 0,11% | 1.240.247,00 |
| 30.06.2025 | 34,58 | 35,93 | 34,53 | 35,34 | 2,46% | 2.759.831,00 |
| 27.06.2025 | 33,90 | 34,60 | 33,50 | 34,49 | 1,47% | 3.035.460,00 |
| 26.06.2025 | 34,05 | 34,19 | 33,29 | 33,99 | 1,61% | 1.524.553,00 |
| 25.06.2025 | 35,43 | 35,70 | 33,22 | 33,45 | -5,40% | 1.229.673,00 |
| 24.06.2025 | 35,49 | 35,86 | 34,79 | 35,36 | 1,06% | 1.832.034,00 |
| 23.06.2025 | 33,87 | 35,00 | 33,60 | 34,99 | 3,00% | 2.674.261,00 |
| 20.06.2025 | 35,52 | 35,63 | 33,59 | 33,97 | -4,36% | 3.051.288,00 |
| 18.06.2025 | 36,80 | 36,95 | 35,30 | 35,52 | -3,84% | 1.558.101,00 |
| 17.06.2025 | 37,56 | 37,56 | 36,83 | 36,94 | -0,19% | 1.345.565,00 |
| 16.06.2025 | 36,92 | 37,37 | 36,65 | 37,01 | 0,24% | 891.478,00 |
| 13.06.2025 | 36,32 | 37,77 | 36,00 | 36,92 | 0,41% | 1.116.510,00 |
| 12.06.2025 | 37,67 | 37,77 | 36,03 | 36,77 | -2,08% | 1.370.323,00 |
| 11.06.2025 | 38,06 | 38,42 | 37,31 | 37,55 | -1,42% | 1.402.031,00 |
| 10.06.2025 | 39,00 | 39,06 | 37,28 | 38,09 | -6,34% | 3.441.583,00 |
| 09.06.2025 | 41,43 | 41,63 | 40,30 | 40,67 | -0,97% | 1.170.266,00 |
| 06.06.2025 | 42,09 | 42,44 | 40,63 | 41,07 | -2,00% | 1.209.892,00 |
| 05.06.2025 | 41,50 | 42,39 | 41,37 | 41,91 | 1,18% | 865.268,00 |
| 04.06.2025 | 40,73 | 41,48 | 40,64 | 41,42 | 1,37% | 559.573,00 |
| 03.06.2025 | 39,89 | 40,97 | 39,84 | 40,86 | 2,51% | 559.965,00 |
| 02.06.2025 | 39,24 | 39,94 | 38,98 | 39,86 | 0,73% | 777.254,00 |
| 30.05.2025 | 39,68 | 39,98 | 39,20 | 39,57 | 0,15% | 1.322.526,00 |
| 29.05.2025 | 39,74 | 39,82 | 38,92 | 39,51 | -0,08% | 711.628,00 |
| 28.05.2025 | 39,60 | 40,13 | 39,39 | 39,54 | 0,08% | 1.089.590,00 |
| 27.05.2025 | 38,47 | 39,54 | 38,07 | 39,51 | 4,14% | 1.084.479,00 |
| 23.05.2025 | 38,66 | 38,79 | 37,94 | 37,94 | -2,84% | 635.932,00 |
| 22.05.2025 | 38,56 | 39,29 | 38,47 | 39,05 | 1,24% | 644.078,00 |
| 21.05.2025 | 38,63 | 39,08 | 38,31 | 38,57 | -0,44% | 712.839,00 |
| 20.05.2025 | 38,53 | 38,76 | 38,09 | 38,74 | 0,60% | 802.116,00 |
| 19.05.2025 | 37,99 | 38,56 | 37,67 | 38,51 | 0,93% | 546.454,00 |
| 16.05.2025 | 37,59 | 38,24 | 37,17 | 38,16 | 1,69% | 513.176,00 |
| 15.05.2025 | 38,69 | 39,04 | 37,19 | 37,52 | -3,30% | 547.534,00 |
| 14.05.2025 | 37,90 | 38,85 | 37,03 | 38,80 | 2,29% | 1.122.570,00 |
| 13.05.2025 | 37,48 | 38,28 | 36,79 | 37,93 | 1,39% | 947.252,00 |
| 12.05.2025 | 39,32 | 39,80 | 36,56 | 37,41 | -2,40% | 1.304.859,00 |
| 09.05.2025 | 37,51 | 38,53 | 37,12 | 38,33 | 2,16% | 615.451,00 |
| 08.05.2025 | 37,72 | 37,87 | 37,02 | 37,52 | 0,21% | 987.303,00 |
| 07.05.2025 | 37,70 | 38,76 | 36,14 | 37,44 | -3,26% | 2.157.108,00 |
| 06.05.2025 | 38,36 | 39,79 | 37,60 | 38,70 | -0,74% | 1.230.680,00 |
| 05.05.2025 | 38,95 | 39,58 | 38,59 | 38,99 | -0,56% | 990.021,00 |
| 02.05.2025 | 40,40 | 40,63 | 38,54 | 39,21 | -1,51% | 1.939.076,00 |
| 01.05.2025 | 40,42 | 40,77 | 39,76 | 39,81 | -0,55% | 1.031.451,00 |
| 30.04.2025 | 39,89 | 40,17 | 39,14 | 40,03 | -0,40% | 829.725,00 |
| 29.04.2025 | 39,20 | 40,56 | 39,01 | 40,19 | 2,13% | 777.375,00 |
| 28.04.2025 | 39,99 | 40,53 | 38,95 | 39,35 | -0,98% | 893.602,00 |
| 25.04.2025 | 39,30 | 40,07 | 38,73 | 39,74 | 0,51% | 782.762,00 |
| 24.04.2025 | 39,68 | 40,27 | 39,32 | 39,54 | -0,43% | 1.359.560,00 |
| 23.04.2025 | 40,41 | 41,13 | 39,46 | 39,71 | 1,59% | 907.950,00 |
| 22.04.2025 | 39,50 | 39,86 | 38,55 | 39,09 | 2,57% | 887.879,00 |
| 21.04.2025 | 39,07 | 39,22 | 37,73 | 38,11 | -2,90% | 941.496,00 |
| 17.04.2025 | 38,77 | 39,50 | 38,33 | 39,25 | 0,80% | 692.230,00 |
| 16.04.2025 | 39,54 | 39,86 | 38,56 | 38,94 | -1,99% | 739.575,00 |
| 15.04.2025 | 38,83 | 39,77 | 38,56 | 39,73 | 2,79% | 863.374,00 |
| 14.04.2025 | 38,75 | 38,99 | 37,85 | 38,65 | 0,44% | 1.020.992,00 |
| 11.04.2025 | 38,37 | 38,63 | 36,97 | 38,48 | 0,73% | 1.313.811,00 |
| 10.04.2025 | 37,50 | 38,58 | 36,60 | 38,20 | -0,78% | 791.709,00 |
| 09.04.2025 | 35,03 | 38,90 | 34,60 | 38,50 | 9,64% | 1.409.386,00 |
| 08.04.2025 | 36,80 | 37,41 | 34,49 | 35,12 | -1,78% | 1.116.404,00 |
| 07.04.2025 | 33,99 | 37,55 | 33,57 | 35,75 | 2,20% | 1.735.533,00 |
| 04.04.2025 | 34,68 | 35,31 | 33,64 | 34,98 | -2,40% | 2.025.587,00 |
| 03.04.2025 | 35,61 | 36,44 | 35,29 | 35,84 | -3,19% | 1.219.607,00 |
| 02.04.2025 | 35,48 | 37,39 | 35,48 | 37,02 | 2,61% | 1.186.809,00 |
| 01.04.2025 | 35,08 | 36,51 | 34,57 | 36,08 | 3,03% | 1.204.882,00 |
| 31.03.2025 | 35,23 | 35,28 | 34,15 | 35,02 | -1,49% | 1.451.223,00 |
| 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 |