14,830$
0,14%
Echtzeit-Aktienkurs Vertex
Bid:
Ask:
Aktienkurse zur Vertex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 14,57 | 14,88 | 14,33 | 14,86 | 0,30% | 975.470,00 |
| 28.10.2026 | 14,64 | 15,12 | 14,58 | 14,81 | 0,07% | 1.357.431,00 |
| 27.10.2026 | 15,04 | 15,17 | 14,56 | 14,80 | -2,44% | 1.354.207,00 |
| 26.10.2026 | 15,31 | 15,45 | 14,86 | 15,17 | -1,43% | 1.034.088,00 |
| 23.10.2026 | 15,22 | 15,47 | 14,97 | 15,39 | 0,29% | 1.204.519,00 |
| 22.10.2026 | 14,93 | 15,52 | 14,84 | 15,35 | 4,60% | 1.785.382,00 |
| 21.10.2026 | 14,25 | 14,85 | 14,17 | 14,67 | 2,44% | 1.668.616,00 |
| 20.10.2026 | 13,56 | 14,42 | 13,35 | 14,32 | 5,84% | 2.375.452,00 |
| 19.10.2026 | 13,25 | 13,55 | 13,21 | 13,53 | 1,20% | 932.857,00 |
| 16.10.2026 | 13,91 | 13,91 | 13,05 | 13,37 | -2,05% | 1.578.664,00 |
| 15.10.2026 | 12,86 | 13,71 | 12,86 | 13,65 | 7,14% | 1.305.288,00 |
| 14.10.2026 | 12,66 | 12,89 | 12,57 | 12,74 | 0,12% | 1.218.725,00 |
| 13.10.2026 | 12,92 | 13,16 | 12,71 | 12,73 | -1,39% | 843.605,00 |
| 12.10.2026 | 12,95 | 13,32 | 12,87 | 12,91 | -0,35% | 982.131,00 |
| 09.10.2026 | 12,77 | 12,97 | 12,66 | 12,95 | 1,41% | 961.527,00 |
| 08.10.2026 | 12,37 | 12,82 | 12,30 | 12,77 | 3,53% | 1.365.056,00 |
| 07.10.2026 | 12,21 | 12,61 | 12,14 | 12,34 | 0,37% | 786.635,00 |
| 06.10.2026 | 12,36 | 12,66 | 12,15 | 12,29 | -0,16% | 1.214.292,00 |
| 05.10.2026 | 12,01 | 12,41 | 12,01 | 12,31 | 2,50% | 1.598.193,00 |
| 02.10.2026 | 12,42 | 12,50 | 11,96 | 12,01 | -2,40% | 1.397.627,00 |
| 01.10.2026 | 12,04 | 12,57 | 12,02 | 12,31 | 4,37% | 2.530.549,00 |
| 30.09.2026 | 11,18 | 11,79 | 11,14 | 11,79 | 5,65% | 1.719.548,00 |
| 29.09.2026 | 11,00 | 11,25 | 10,88 | 11,16 | 0,90% | 1.247.542,00 |
| 28.09.2026 | 11,34 | 11,34 | 10,78 | 11,06 | -2,73% | 1.529.256,00 |
| 25.09.2026 | 11,58 | 11,70 | 11,34 | 11,37 | -2,65% | 1.079.552,00 |
| 24.09.2026 | 11,80 | 11,96 | 11,50 | 11,68 | -0,34% | 1.060.651,00 |
| 23.09.2026 | 11,86 | 11,91 | 11,50 | 11,72 | -0,68% | 915.218,00 |
| 22.09.2026 | 12,30 | 12,42 | 11,51 | 11,80 | -2,40% | 1.527.392,00 |
| 21.09.2026 | 11,96 | 12,16 | 11,86 | 12,09 | 1,09% | 1.212.505,00 |
| 18.09.2026 | 12,29 | 12,38 | 11,83 | 11,96 | -2,76% | 2.468.954,00 |
| 17.09.2026 | 12,49 | 12,70 | 12,18 | 12,30 | -2,30% | 1.262.402,00 |
| 16.09.2026 | 12,69 | 12,78 | 12,43 | 12,59 | -2,40% | 1.320.660,00 |
| 15.09.2026 | 12,98 | 13,18 | 12,65 | 12,90 | -1,45% | 1.658.272,00 |
| 14.09.2026 | 12,72 | 13,30 | 12,69 | 13,09 | 6,77% | 1.526.613,00 |
| 11.09.2026 | 12,30 | 12,43 | 12,05 | 12,26 | -0,16% | 1.122.819,00 |
| 10.09.2026 | 12,37 | 12,52 | 12,16 | 12,28 | -0,69% | 1.197.909,00 |
| 09.09.2026 | 12,92 | 13,02 | 12,35 | 12,37 | -4,30% | 1.072.425,00 |
| 08.09.2026 | 13,63 | 13,64 | 12,73 | 12,92 | -6,17% | 1.653.896,00 |
| 04.09.2026 | 13,53 | 13,88 | 13,13 | 13,77 | -0,18% | 1.470.514,00 |
| 03.09.2026 | 14,00 | 14,24 | 13,67 | 13,80 | 2,34% | 1.863.342,00 |
| 02.09.2026 | 13,72 | 14,09 | 13,38 | 13,48 | -2,53% | 1.388.550,00 |
| 01.09.2026 | 14,12 | 14,26 | 13,76 | 13,83 | -2,33% | 1.420.487,00 |
| 31.08.2026 | 14,00 | 14,40 | 14,00 | 14,16 | -0,46% | 1.301.851,00 |
| 28.08.2026 | 14,24 | 14,45 | 14,18 | 14,23 | -0,56% | 906.887,00 |
| 27.08.2026 | 13,85 | 14,42 | 13,80 | 14,31 | 5,49% | 1.388.288,00 |
| 26.08.2026 | 13,25 | 13,62 | 13,25 | 13,56 | 0,30% | 1.255.236,00 |
| 25.08.2026 | 13,43 | 13,57 | 13,31 | 13,52 | -1,24% | 1.179.254,00 |
| 24.08.2026 | 13,48 | 13,82 | 13,45 | 13,69 | 1,63% | 911.032,00 |
| 21.08.2026 | 13,62 | 13,62 | 13,18 | 13,47 | -0,81% | 911.998,00 |
| 20.08.2026 | 13,56 | 13,66 | 13,31 | 13,58 | 0,41% | 1.072.927,00 |
| 19.08.2026 | 13,07 | 13,68 | 13,02 | 13,53 | 5,42% | 1.415.432,00 |
| 18.08.2026 | 12,75 | 13,18 | 12,71 | 12,83 | 2,85% | 3.347.126,00 |
| 17.08.2026 | 12,44 | 12,68 | 12,33 | 12,48 | -1,93% | 1.142.592,00 |
| 14.08.2026 | 13,27 | 13,32 | 12,65 | 12,72 | -4,00% | 1.447.960,00 |
| 13.08.2026 | 12,53 | 13,31 | 12,21 | 13,25 | 7,64% | 2.250.231,00 |
| 12.08.2026 | 11,92 | 12,31 | 11,67 | 12,31 | 0,70% | 3.382.677,00 |
| 11.08.2026 | 12,00 | 12,24 | 11,82 | 12,23 | 0,74% | 3.402.579,00 |
| 10.08.2026 | 11,62 | 12,40 | 11,62 | 12,14 | 1,63% | 2.157.562,00 |
| 07.08.2026 | 11,79 | 12,00 | 11,61 | 11,94 | 3,11% | 2.682.053,00 |
| 06.08.2026 | 11,50 | 11,78 | 11,31 | 11,58 | -1,70% | 2.833.162,00 |
| 05.08.2026 | 12,52 | 12,52 | 11,69 | 11,78 | -4,92% | 4.936.772,00 |
| 04.08.2026 | 12,13 | 12,69 | 11,29 | 12,39 | -7,54% | 7.115.154,00 |
| 03.08.2026 | 13,22 | 13,75 | 13,18 | 13,40 | 3,80% | 2.450.706,00 |
| 31.07.2026 | 12,42 | 12,95 | 12,37 | 12,91 | 2,54% | 2.309.330,00 |
| 30.07.2026 | 12,70 | 12,86 | 12,35 | 12,59 | -5,52% | 3.412.025,00 |
| 29.07.2026 | 13,24 | 13,67 | 13,13 | 13,33 | 0,64% | 2.771.570,00 |
| 28.07.2026 | 12,94 | 13,42 | 12,92 | 13,24 | 4,75% | 2.703.379,00 |
| 27.07.2026 | 12,10 | 13,18 | 12,03 | 12,64 | 6,49% | 2.358.560,00 |
| 24.07.2026 | 11,12 | 11,90 | 11,02 | 11,87 | 9,05% | 2.445.842,00 |
| 23.07.2026 | 11,17 | 11,22 | 10,85 | 10,89 | -1,40% | 2.173.682,00 |
| 22.07.2026 | 12,17 | 12,19 | 11,01 | 11,04 | -10,21% | 2.513.036,00 |
| 21.07.2026 | 12,19 | 12,62 | 11,92 | 12,30 | -4,62% | 3.207.483,00 |
| 20.07.2026 | 12,63 | 13,10 | 12,38 | 12,89 | 0,70% | 1.518.545,00 |
| 17.07.2026 | 12,89 | 13,31 | 12,77 | 12,80 | -2,74% | 836.914,00 |
| 16.07.2026 | 13,04 | 13,28 | 12,71 | 13,16 | 3,34% | 1.276.480,00 |
| 15.07.2026 | 12,76 | 13,13 | 12,64 | 12,74 | 2,04% | 1.039.845,00 |
| 14.07.2026 | 12,38 | 12,75 | 12,33 | 12,48 | -3,85% | 1.730.712,00 |
| 13.07.2026 | 12,64 | 13,23 | 12,64 | 12,98 | 4,85% | 2.939.353,00 |
| 10.07.2026 | 13,21 | 13,24 | 12,35 | 12,38 | -3,21% | 1.239.189,00 |
| 09.07.2026 | 12,38 | 12,90 | 12,11 | 12,79 | 0,63% | 761.106,00 |
| 08.07.2026 | 13,14 | 13,15 | 12,60 | 12,71 | -5,15% | 1.342.424,00 |
| 07.07.2026 | 13,13 | 13,47 | 12,92 | 13,40 | 4,28% | 1.914.080,00 |
| 06.07.2026 | 12,52 | 12,92 | 12,35 | 12,85 | 0,00% | 1.398.603,00 |
| 02.07.2026 | 12,54 | 13,11 | 12,54 | 12,85 | 2,64% | 1.448.565,00 |
| 01.07.2026 | 11,93 | 12,65 | 11,93 | 12,52 | 9,15% | 2.575.531,00 |
| 30.06.2026 | 11,40 | 11,64 | 11,16 | 11,47 | 0,79% | 2.021.999,00 |
| 29.06.2026 | 12,06 | 12,22 | 11,32 | 11,38 | 0,09% | 2.987.480,00 |
| 26.06.2026 | 11,00 | 11,45 | 11,00 | 11,37 | 4,89% | 3.325.783,00 |
| 25.06.2026 | 10,90 | 11,31 | 10,78 | 10,84 | -2,69% | 1.536.106,00 |
| 24.06.2026 | 10,83 | 11,37 | 10,83 | 11,14 | 2,11% | 1.198.038,00 |
| 23.06.2026 | 11,00 | 11,03 | 10,53 | 10,91 | 3,17% | 1.360.689,00 |
| 22.06.2026 | 10,95 | 11,12 | 10,21 | 10,58 | -4,78% | 2.519.948,00 |
| 19.06.2026 | 11,11 | 11,13 | 11,11 | 11,11 | -0,13% | - |
| 18.06.2026 | 11,39 | 11,39 | 11,01 | 11,12 | -2,63% | 2.516.580,00 |
| 17.06.2026 | 11,71 | 12,15 | 11,41 | 11,42 | -4,36% | 1.746.619,00 |
| 16.06.2026 | 11,86 | 12,13 | 11,71 | 11,94 | 0,59% | 1.604.022,00 |
| 15.06.2026 | 12,34 | 12,58 | 11,85 | 11,87 | -3,34% | 1.876.561,00 |
| 12.06.2026 | 11,96 | 12,46 | 11,60 | 12,28 | 1,49% | 1.178.453,00 |
| 11.06.2026 | 12,52 | 12,64 | 11,93 | 12,10 | -5,39% | 1.414.578,00 |
| 10.06.2026 | 12,56 | 13,00 | 12,29 | 12,79 | 0,47% | 1.021.193,00 |