31,800€
-6,74%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 32,40 | 32,90 | 31,60 | 32,00 | -6,16% | - |
| 02.04.2025 | 33,40 | 34,10 | 32,80 | 34,10 | 3,96% | - |
| 01.04.2025 | 32,40 | 33,20 | 32,00 | 32,80 | 3,14% | - |
| 31.03.2025 | 32,60 | 32,70 | 31,60 | 31,80 | -1,85% | - |
| 28.03.2025 | 32,90 | 33,80 | 32,20 | 32,40 | -2,99% | - |
| 27.03.2025 | 33,00 | 33,40 | 32,50 | 33,40 | 1,21% | - |
| 26.03.2025 | 32,80 | 33,10 | 32,20 | 33,00 | 1,85% | - |
| 25.03.2025 | 32,80 | 33,00 | 32,20 | 32,40 | -2,41% | - |
| 24.03.2025 | 33,30 | 33,80 | 33,00 | 33,20 | -1,19% | - |
| 21.03.2025 | 33,20 | 33,70 | 32,80 | 33,60 | 1,51% | - |
| 20.03.2025 | 33,80 | 34,20 | 33,00 | 33,10 | -0,30% | - |
| 19.03.2025 | 31,70 | 33,40 | 31,50 | 33,20 | 5,06% | - |
| 18.03.2025 | 32,50 | 32,50 | 31,00 | 31,60 | 1,94% | - |
| 17.03.2025 | 30,70 | 31,50 | 30,30 | 31,00 | 1,31% | - |
| 14.03.2025 | 30,50 | 31,40 | 30,50 | 30,60 | 0,66% | - |
| 13.03.2025 | 31,20 | 31,80 | 30,20 | 30,40 | -0,65% | - |
| 12.03.2025 | 29,50 | 30,80 | 29,50 | 30,60 | 6,25% | - |
| 11.03.2025 | 27,20 | 29,20 | 27,20 | 28,80 | -1,71% | - |
| 10.03.2025 | 29,90 | 29,90 | 28,00 | 29,30 | 0,34% | - |
| 07.03.2025 | 31,60 | 31,60 | 29,20 | 29,20 | -5,81% | - |
| 06.03.2025 | 30,40 | 31,10 | 29,70 | 31,00 | 1,97% | - |
| 05.03.2025 | 30,40 | 31,00 | 30,00 | 30,40 | -0,65% | - |
| 04.03.2025 | 30,60 | 30,80 | 30,00 | 30,60 | 0,00% | - |
| 03.03.2025 | 31,10 | 31,50 | 30,60 | 30,60 | -3,16% | - |
| 28.02.2025 | 33,20 | 33,40 | 31,40 | 31,60 | -8,93% | - |
| 27.02.2025 | 40,90 | 41,70 | 33,40 | 34,70 | -15,16% | - |
| 26.02.2025 | 40,70 | 41,50 | 40,50 | 40,90 | 1,24% | - |
| 25.02.2025 | 41,50 | 41,70 | 40,20 | 40,40 | -3,12% | - |
| 24.02.2025 | 42,30 | 42,70 | 41,00 | 41,70 | -3,02% | - |
| 21.02.2025 | 43,30 | 43,80 | 42,80 | 43,00 | -0,69% | - |
| 20.02.2025 | 44,00 | 44,20 | 43,10 | 43,30 | -3,78% | - |
| 19.02.2025 | 45,60 | 46,20 | 44,30 | 45,00 | 0,45% | - |
| 18.02.2025 | 44,70 | 45,50 | 44,30 | 44,80 | 0,67% | - |
| 17.02.2025 | 44,40 | 44,60 | 44,40 | 44,50 | 1,14% | - |
| 14.02.2025 | 43,80 | 44,20 | 42,60 | 44,00 | -1,35% | - |
| 13.02.2025 | 48,40 | 48,70 | 44,20 | 44,60 | -9,72% | - |
| 12.02.2025 | 50,40 | 51,00 | 49,30 | 49,40 | -4,08% | - |
| 11.02.2025 | 53,50 | 54,50 | 51,50 | 51,50 | -5,50% | - |
| 10.02.2025 | 55,25 | 56,25 | 54,00 | 54,50 | -2,24% | - |
| 07.02.2025 | 55,75 | 56,75 | 55,00 | 55,75 | -2,19% | - |
| 06.02.2025 | 56,00 | 58,25 | 55,50 | 57,00 | 2,70% | - |
| 05.02.2025 | 54,50 | 55,75 | 54,50 | 55,50 | -0,45% | - |
| 04.02.2025 | 55,75 | 56,75 | 55,25 | 55,75 | 1,36% | - |
| 03.02.2025 | 55,25 | 55,75 | 54,00 | 55,00 | -2,22% | - |
| 31.01.2025 | 57,25 | 57,25 | 55,00 | 56,25 | 0,90% | - |
| 30.01.2025 | 56,00 | 56,75 | 55,75 | 55,75 | -0,89% | - |
| 29.01.2025 | 56,75 | 57,75 | 56,00 | 56,25 | -1,75% | - |
| 28.01.2025 | 55,50 | 57,50 | 55,50 | 57,25 | 4,09% | - |
| 27.01.2025 | 53,50 | 55,75 | 52,00 | 55,00 | -0,45% | - |
| 24.01.2025 | 54,50 | 55,50 | 54,00 | 55,25 | 1,38% | - |
| 23.01.2025 | 54,50 | 54,50 | 53,00 | 54,50 | 1,40% | - |
| 22.01.2025 | 55,00 | 55,75 | 53,75 | 53,75 | -0,92% | - |
| 21.01.2025 | 55,25 | 55,25 | 54,00 | 54,25 | 0,46% | - |
| 20.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 17.01.2025 | 54,50 | 55,25 | 54,25 | 55,00 | 0,46% | - |
| 16.01.2025 | 54,50 | 54,75 | 53,75 | 54,75 | 3,30% | - |
| 15.01.2025 | 51,50 | 53,00 | 51,25 | 53,00 | 2,91% | - |
| 14.01.2025 | 51,50 | 52,00 | 49,95 | 51,50 | 1,98% | - |
| 13.01.2025 | 50,75 | 51,00 | 49,75 | 50,50 | 0,20% | - |
| 10.01.2025 | 51,00 | 51,50 | 50,15 | 50,40 | -2,14% | - |
| 09.01.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 3,00% | - |
| 08.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,30% | - |
| 07.01.2025 | 49,85 | 50,65 | 48,90 | 49,85 | 0,20% | - |
| 06.01.2025 | 49,85 | 49,95 | 48,60 | 49,75 | -0,40% | - |
| 03.01.2025 | 52,00 | 52,00 | 49,85 | 49,95 | -3,48% | - |
| 02.01.2025 | 51,50 | 53,00 | 51,25 | 51,75 | 3,81% | - |
| 30.12.2024 | 50,40 | 50,40 | 49,85 | 49,85 | -1,09% | - |
| 27.12.2024 | 51,50 | 52,50 | 49,30 | 50,40 | -1,18% | - |
| 23.12.2024 | 51,50 | 52,25 | 50,75 | 51,00 | -1,92% | - |
| 20.12.2024 | 51,25 | 52,25 | 50,00 | 52,00 | 0,97% | - |
| 19.12.2024 | 51,00 | 52,00 | 51,00 | 51,50 | -2,37% | - |
| 18.12.2024 | 51,00 | 52,75 | 51,00 | 52,75 | 1,93% | - |
| 17.12.2024 | 50,50 | 51,75 | 49,85 | 51,75 | 1,97% | - |
| 16.12.2024 | 49,85 | 51,00 | 49,75 | 50,75 | -0,49% | - |
| 13.12.2024 | 52,50 | 53,75 | 50,75 | 51,00 | -2,86% | - |
| 12.12.2024 | 52,00 | 53,00 | 51,75 | 52,50 | 0,48% | - |
| 11.12.2024 | 52,00 | 53,00 | 52,00 | 52,25 | -0,48% | - |
| 10.12.2024 | 52,00 | 53,25 | 52,00 | 52,50 | 0,96% | - |
| 09.12.2024 | 53,50 | 53,75 | 51,50 | 52,00 | -1,89% | - |
| 06.12.2024 | 53,00 | 53,75 | 52,00 | 53,00 | -0,93% | - |
| 05.12.2024 | 53,50 | 54,50 | 52,50 | 53,50 | -0,93% | - |
| 04.12.2024 | 54,50 | 55,75 | 53,25 | 54,00 | 1,41% | - |
| 03.12.2024 | 52,00 | 54,75 | 51,00 | 53,25 | 3,40% | - |
| 02.12.2024 | 51,75 | 52,75 | 51,50 | 51,50 | 0,00% | - |
| 29.11.2024 | 51,25 | 52,25 | 51,00 | 51,50 | 0,00% | - |
| 28.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 27.11.2024 | 52,50 | 52,50 | 50,50 | 51,00 | -2,86% | - |
| 26.11.2024 | 52,50 | 53,00 | 51,75 | 52,50 | 0,96% | - |
| 25.11.2024 | 52,00 | 52,00 | 51,25 | 52,00 | 2,97% | - |
| 22.11.2024 | 49,80 | 50,50 | 49,80 | 50,50 | -0,49% | - |
| 21.11.2024 | 49,40 | 50,75 | 49,30 | 50,75 | 6,17% | - |
| 20.11.2024 | 47,00 | 47,80 | 47,00 | 47,80 | 5,75% | - |
| 19.11.2024 | 45,60 | 45,60 | 45,20 | 45,20 | -0,88% | - |
| 18.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,98% | - |
| 15.11.2024 | 46,30 | 47,50 | 45,80 | 47,00 | -0,42% | - |
| 14.11.2024 | 47,80 | 48,70 | 46,80 | 47,20 | -2,28% | - |
| 13.11.2024 | 46,80 | 48,60 | 46,60 | 48,30 | 3,21% | - |
| 12.11.2024 | 46,40 | 47,10 | 46,20 | 46,80 | 0,65% | - |
| 11.11.2024 | 48,80 | 49,20 | 45,60 | 46,50 | -5,10% | - |
| 08.11.2024 | 47,60 | 49,10 | 47,40 | 49,00 | 1,87% | - |