11,043€
1,21%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 11,04 | 11,10 | 10,64 | 10,67 | -2,22% | - |
| 30.07.2026 | 11,67 | 11,85 | 10,73 | 10,91 | -7,97% | - |
| 29.07.2026 | 11,62 | 12,00 | 11,44 | 11,86 | 0,79% | - |
| 28.07.2026 | 11,03 | 11,77 | 11,01 | 11,76 | 4,23% | - |
| 27.07.2026 | 10,55 | 11,36 | 10,49 | 11,29 | 12,46% | - |
| 24.07.2026 | 9,55 | 10,05 | 9,54 | 10,04 | 4,36% | - |
| 23.07.2026 | 9,64 | 9,84 | 9,55 | 9,62 | -3,63% | - |
| 22.07.2026 | 10,44 | 11,12 | 9,80 | 9,98 | -6,24% | - |
| 21.07.2026 | 11,12 | 11,16 | 10,25 | 10,64 | -5,06% | - |
| 20.07.2026 | 11,21 | 11,32 | 10,85 | 11,21 | -0,31% | - |
| 17.07.2026 | 11,31 | 11,63 | 11,21 | 11,25 | -0,55% | - |
| 16.07.2026 | 11,10 | 11,39 | 11,00 | 11,31 | 0,85% | - |
| 15.07.2026 | 11,01 | 11,50 | 10,85 | 11,21 | 2,16% | - |
| 14.07.2026 | 11,43 | 11,47 | 10,74 | 10,98 | -4,06% | - |
| 13.07.2026 | 10,71 | 11,44 | 10,67 | 11,44 | 3,34% | - |
| 10.07.2026 | 11,13 | 11,56 | 11,00 | 11,07 | -0,70% | - |
| 09.07.2026 | 11,17 | 11,23 | 10,72 | 11,15 | 0,36% | - |
| 08.07.2026 | 11,71 | 11,74 | 11,06 | 11,11 | -4,00% | - |
| 07.07.2026 | 11,30 | 11,63 | 11,26 | 11,57 | 4,99% | - |
| 06.07.2026 | 11,57 | 11,60 | 10,83 | 11,02 | -4,75% | - |
| 03.07.2026 | 11,33 | 11,59 | 11,32 | 11,57 | 2,19% | - |
| 02.07.2026 | 10,92 | 11,43 | 10,81 | 11,32 | 3,00% | - |
| 01.07.2026 | 10,02 | 11,10 | 10,00 | 10,99 | 10,14% | - |
| 30.06.2026 | 10,03 | 10,05 | 9,82 | 9,98 | -3,05% | - |
| 29.06.2026 | 10,08 | 10,68 | 10,05 | 10,30 | 5,15% | - |
| 26.06.2026 | 9,46 | 9,95 | 9,33 | 9,79 | 2,42% | - |
| 25.06.2026 | 10,00 | 10,00 | 9,48 | 9,56 | -2,90% | - |
| 24.06.2026 | 9,67 | 10,02 | 9,49 | 9,85 | 6,18% | - |
| 23.06.2026 | 9,05 | 9,68 | 8,99 | 9,27 | 2,17% | - |
| 22.06.2026 | 9,72 | 9,77 | 9,06 | 9,08 | -6,41% | - |
| 19.06.2026 | 9,69 | 9,71 | 9,66 | 9,70 | 0,88% | - |
| 18.06.2026 | 10,05 | 10,14 | 9,61 | 9,61 | -8,12% | - |
| 17.06.2026 | 10,37 | 10,49 | 9,94 | 10,46 | 2,10% | - |
| 16.06.2026 | 10,23 | 10,47 | 10,11 | 10,25 | -2,98% | - |
| 15.06.2026 | 10,80 | 10,82 | 10,36 | 10,56 | 1,59% | - |
| 12.06.2026 | 10,44 | 10,69 | 10,03 | 10,40 | -1,61% | - |
| 11.06.2026 | 11,18 | 11,24 | 10,36 | 10,57 | -5,05% | - |
| 10.06.2026 | 10,96 | 11,20 | 10,64 | 11,13 | 1,07% | - |
| 09.06.2026 | 11,25 | 11,37 | 10,96 | 11,01 | -2,18% | - |
| 08.06.2026 | 11,46 | 11,63 | 11,19 | 11,26 | 0,31% | - |
| 05.06.2026 | 11,19 | 11,65 | 11,17 | 11,22 | -3,42% | - |
| 04.06.2026 | 10,97 | 11,68 | 10,96 | 11,62 | 4,73% | - |
| 03.06.2026 | 11,92 | 12,03 | 11,01 | 11,10 | -5,79% | - |
| 02.06.2026 | 12,82 | 12,87 | 11,73 | 11,78 | -5,74% | - |
| 01.06.2026 | 11,52 | 12,51 | 11,52 | 12,50 | 13,03% | - |
| 29.05.2026 | 10,87 | 11,15 | 10,86 | 11,06 | 1,77% | - |
| 28.05.2026 | 10,75 | 11,12 | 10,73 | 10,86 | -1,52% | - |
| 27.05.2026 | 11,22 | 11,39 | 11,00 | 11,03 | -3,54% | - |
| 26.05.2026 | 11,66 | 11,70 | 11,17 | 11,44 | -2,18% | - |
| 25.05.2026 | 11,71 | 11,72 | 11,69 | 11,69 | 0,93% | - |
| 22.05.2026 | 11,38 | 11,88 | 11,31 | 11,58 | 2,80% | - |
| 21.05.2026 | 11,59 | 11,76 | 11,09 | 11,27 | -1,23% | - |
| 20.05.2026 | 11,40 | 11,46 | 10,85 | 11,41 | -1,43% | - |
| 19.05.2026 | 11,36 | 12,01 | 11,31 | 11,57 | 0,46% | - |
| 18.05.2026 | 11,01 | 11,66 | 10,91 | 11,52 | 4,28% | - |
| 15.05.2026 | 10,52 | 11,20 | 10,46 | 11,05 | 0,23% | - |
| 14.05.2026 | 10,92 | 11,10 | 10,72 | 11,02 | -0,63% | - |
| 13.05.2026 | 11,60 | 11,76 | 10,91 | 11,09 | -5,78% | - |
| 12.05.2026 | 11,75 | 12,09 | 11,67 | 11,77 | 0,30% | - |
| 11.05.2026 | 12,69 | 12,71 | 11,73 | 11,74 | -5,95% | - |
| 08.05.2026 | 12,81 | 12,81 | 12,25 | 12,48 | 1,73% | - |
| 07.05.2026 | 10,79 | 12,41 | 10,75 | 12,27 | 9,41% | - |
| 06.05.2026 | 11,71 | 11,77 | 11,14 | 11,21 | -2,63% | - |
| 05.05.2026 | 11,46 | 11,62 | 11,24 | 11,52 | 1,12% | - |
| 04.05.2026 | 11,24 | 11,73 | 11,12 | 11,39 | 8,79% | - |
| 30.04.2026 | 10,50 | 10,52 | 10,20 | 10,47 | -1,34% | - |
| 29.04.2026 | 10,84 | 10,84 | 10,53 | 10,61 | -2,03% | - |
| 28.04.2026 | 10,70 | 11,20 | 10,62 | 10,83 | 1,03% | - |
| 27.04.2026 | 10,68 | 10,86 | 10,41 | 10,72 | 5,02% | - |
| 24.04.2026 | 10,07 | 10,39 | 10,04 | 10,21 | 4,44% | - |
| 23.04.2026 | 10,41 | 10,50 | 9,64 | 9,77 | -8,97% | - |
| 22.04.2026 | 10,72 | 10,95 | 10,65 | 10,74 | -3,66% | - |
| 21.04.2026 | 10,90 | 11,65 | 10,87 | 11,15 | 6,86% | - |
| 20.04.2026 | 10,45 | 10,75 | 10,36 | 10,43 | -1,58% | - |
| 17.04.2026 | 10,39 | 10,75 | 10,36 | 10,60 | 0,93% | - |
| 16.04.2026 | 10,38 | 10,70 | 10,33 | 10,50 | 2,94% | - |
| 15.04.2026 | 9,72 | 10,29 | 9,68 | 10,20 | 4,62% | - |
| 14.04.2026 | 9,83 | 10,13 | 9,73 | 9,75 | 2,09% | - |
| 13.04.2026 | 9,19 | 9,70 | 9,13 | 9,55 | 4,37% | - |
| 10.04.2026 | 9,63 | 9,74 | 9,15 | 9,15 | -3,68% | - |
| 09.04.2026 | 9,93 | 9,97 | 9,40 | 9,50 | -7,77% | - |
| 08.04.2026 | 10,53 | 10,75 | 10,24 | 10,30 | -0,94% | - |
| 07.04.2026 | 10,45 | 10,55 | 10,25 | 10,40 | -0,98% | - |
| 02.04.2026 | 10,30 | 10,70 | 10,13 | 10,50 | 0,00% | - |
| 01.04.2026 | 10,40 | 10,60 | 9,90 | 10,50 | 2,44% | - |
| 31.03.2026 | 10,20 | 10,40 | 10,03 | 10,25 | 2,50% | - |
| 30.03.2026 | 9,90 | 10,25 | 9,85 | 10,00 | 1,27% | - |
| 27.03.2026 | 10,25 | 10,25 | 9,78 | 9,88 | -2,23% | - |
| 26.03.2026 | 10,03 | 10,50 | 9,90 | 10,10 | -0,49% | - |
| 25.03.2026 | 10,30 | 10,65 | 9,85 | 10,15 | -4,25% | - |
| 24.03.2026 | 11,30 | 11,40 | 10,40 | 10,60 | -5,36% | - |
| 23.03.2026 | 10,95 | 11,60 | 10,90 | 11,20 | -0,88% | - |
| 20.03.2026 | 11,20 | 11,40 | 11,20 | 11,30 | 1,35% | - |
| 19.03.2026 | 11,25 | 11,85 | 11,10 | 11,15 | -1,33% | - |
| 18.03.2026 | 11,50 | 11,65 | 11,20 | 11,30 | -4,24% | - |
| 17.03.2026 | 11,50 | 12,15 | 11,35 | 11,80 | 3,51% | - |
| 16.03.2026 | 11,70 | 11,85 | 11,40 | 11,40 | -1,72% | - |
| 13.03.2026 | 11,95 | 12,30 | 11,60 | 11,60 | -4,92% | - |
| 12.03.2026 | 12,15 | 12,75 | 12,05 | 12,20 | 0,83% | - |
| 11.03.2026 | 12,35 | 12,55 | 11,90 | 12,10 | -3,20% | - |