33,200€
2,15%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 33,20 | 33,40 | 32,90 | 33,20 | 2,15% | - |
| 18.09.2024 | 32,60 | 32,90 | 32,20 | 32,50 | -0,91% | - |
| 17.09.2024 | 32,80 | 33,00 | 32,60 | 32,80 | 0,61% | - |
| 16.09.2024 | 32,60 | 32,90 | 32,40 | 32,60 | 0,00% | - |
| 13.09.2024 | 32,20 | 32,60 | 32,00 | 32,60 | 0,62% | - |
| 12.09.2024 | 32,10 | 33,20 | 32,00 | 32,40 | 1,89% | - |
| 11.09.2024 | 32,20 | 32,40 | 31,60 | 31,80 | -0,62% | - |
| 10.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 09.09.2024 | 32,00 | 32,50 | 31,40 | 31,80 | -0,31% | - |
| 06.09.2024 | 32,00 | 33,20 | 31,80 | 31,90 | -0,31% | - |
| 05.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 04.09.2024 | 32,90 | 33,40 | 32,00 | 32,00 | -6,43% | - |
| 03.09.2024 | 34,90 | 35,20 | 33,90 | 34,20 | -2,29% | - |
| 02.09.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 2,64% | - |
| 30.08.2024 | 34,20 | 34,60 | 34,00 | 34,10 | -0,58% | - |
| 29.08.2024 | 33,60 | 34,50 | 33,60 | 34,30 | 1,48% | - |
| 28.08.2024 | 34,20 | 34,50 | 33,80 | 33,80 | -0,59% | - |
| 27.08.2024 | 33,60 | 34,40 | 33,40 | 34,00 | 1,19% | - |
| 26.08.2024 | 33,20 | 34,00 | 33,20 | 33,60 | 2,13% | - |
| 23.08.2024 | 32,50 | 33,10 | 32,30 | 32,90 | 0,92% | - |
| 22.08.2024 | 32,50 | 32,80 | 32,10 | 32,60 | 1,88% | - |
| 21.08.2024 | 32,40 | 32,60 | 31,90 | 32,00 | -0,31% | - |
| 20.08.2024 | 32,80 | 32,90 | 32,10 | 32,10 | -2,73% | - |
| 19.08.2024 | 32,50 | 33,20 | 32,50 | 33,00 | 0,30% | - |
| 16.08.2024 | 33,40 | 33,60 | 32,50 | 32,90 | -1,20% | - |
| 15.08.2024 | 33,20 | 33,60 | 33,00 | 33,30 | 0,30% | - |
| 14.08.2024 | 33,40 | 33,60 | 32,80 | 33,20 | 0,91% | - |
| 13.08.2024 | 32,80 | 33,00 | 32,20 | 32,90 | 1,54% | - |
| 12.08.2024 | 32,80 | 33,00 | 32,20 | 32,40 | -0,61% | - |
| 09.08.2024 | 32,60 | 33,40 | 32,40 | 32,60 | -0,61% | - |
| 08.08.2024 | 32,00 | 33,30 | 31,60 | 32,80 | -0,30% | - |
| 07.08.2024 | 33,40 | 34,30 | 31,50 | 32,90 | -1,79% | - |
| 06.08.2024 | 33,50 | 34,00 | 33,10 | 33,50 | 4,04% | - |
| 05.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -5,29% | - |
| 02.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -5,29% | - |
| 01.08.2024 | 36,80 | 39,60 | 35,80 | 35,90 | -0,28% | - |
| 31.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 30.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 29.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 26.07.2024 | 34,80 | 35,60 | 34,80 | 35,40 | 2,31% | - |
| 25.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 24.07.2024 | 36,30 | 36,40 | 35,00 | 35,40 | -3,01% | - |
| 23.07.2024 | 35,20 | 36,70 | 35,00 | 36,50 | 4,89% | - |
| 22.07.2024 | 35,00 | 35,40 | 34,60 | 34,80 | 2,96% | - |
| 19.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 18.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 17.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 16.07.2024 | 34,20 | 35,00 | 34,00 | 34,40 | 0,29% | - |
| 15.07.2024 | 34,20 | 34,90 | 33,00 | 34,30 | 3,94% | - |
| 12.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 11.07.2024 | 34,00 | 34,20 | 33,50 | 34,00 | 3,66% | - |
| 10.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 09.07.2024 | 33,20 | 33,20 | 32,60 | 33,00 | 0,00% | - |
| 08.07.2024 | 33,20 | 33,60 | 33,00 | 33,00 | 0,00% | - |
| 05.07.2024 | 32,80 | 33,20 | 32,70 | 33,00 | 0,92% | - |
| 04.07.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,91% | - |
| 03.07.2024 | 33,20 | 33,20 | 32,60 | 33,00 | -0,30% | - |
| 02.07.2024 | 33,20 | 33,20 | 32,90 | 33,10 | -0,30% | - |
| 01.07.2024 | 33,60 | 34,00 | 32,60 | 33,20 | 0,61% | - |
| 28.06.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 27.06.2024 | 32,80 | 33,70 | 32,80 | 33,40 | 4,38% | - |
| 26.06.2024 | 32,00 | 32,20 | 31,60 | 32,00 | 1,91% | - |
| 25.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 24.06.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 21.06.2024 | 32,20 | 32,30 | 31,80 | 32,00 | -1,84% | - |
| 20.06.2024 | 32,90 | 33,40 | 32,50 | 32,60 | -0,91% | - |
| 19.06.2024 | 33,00 | 33,00 | 32,80 | 32,90 | 0,92% | - |
| 18.06.2024 | 33,00 | 33,00 | 32,50 | 32,60 | 0,62% | - |
| 17.06.2024 | 33,00 | 33,40 | 32,20 | 32,40 | 0,00% | - |
| 14.06.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 13.06.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 12.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 11.06.2024 | 31,60 | 32,20 | 31,60 | 31,80 | 0,63% | - |
| 10.06.2024 | 31,80 | 32,20 | 31,20 | 31,60 | 5,33% | - |
| 07.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 06.06.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 05.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 04.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 03.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 31.05.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 30.05.2024 | 30,60 | 30,90 | 30,00 | 30,00 | -3,23% | - |
| 29.05.2024 | 30,20 | 31,00 | 29,70 | 31,00 | 2,65% | - |
| 28.05.2024 | 31,10 | 31,60 | 30,20 | 30,20 | -2,89% | - |
| 27.05.2024 | 31,10 | 31,10 | 31,00 | 31,10 | 1,63% | - |
| 24.05.2024 | 30,70 | 30,90 | 30,40 | 30,60 | -0,65% | - |
| 23.05.2024 | 31,00 | 31,10 | 30,40 | 30,80 | 4,05% | - |
| 22.05.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,31% | - |
| 21.05.2024 | 30,60 | 30,80 | 30,20 | 30,30 | 0,33% | - |
| 20.05.2024 | 30,00 | 30,40 | 29,80 | 30,20 | 3,42% | - |
| 17.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 16.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
| 15.05.2024 | 29,00 | 29,30 | 28,70 | 28,90 | -1,70% | - |
| 14.05.2024 | 29,40 | 29,40 | 28,30 | 29,40 | 0,00% | - |
| 13.05.2024 | 29,50 | 29,60 | 29,00 | 29,40 | 5,76% | - |
| 10.05.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 09.05.2024 | 27,80 | 28,00 | 27,50 | 27,90 | 1,09% | - |
| 08.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 07.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | - |
| 06.05.2024 | 27,30 | 27,80 | 27,10 | 27,50 | 1,85% | - |
| 03.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |