2,165€
-2,04%
Echtzeit-Aktienkurs VERTICE TRESC.SES.GRADOS
Bid:
Ask:
Aktienkurse zur VERTICE TRESC.SES.GRADOS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,23 | 2,23 | 2,08 | 2,12 | -4,07% | 56.380,00 |
| 08.09.2026 | 2,22 | 2,31 | 2,06 | 2,21 | 0,45% | 44.321,00 |
| 07.09.2026 | 2,32 | 2,38 | 2,17 | 2,20 | -5,17% | 43.749,00 |
| 04.09.2026 | 2,30 | 2,35 | 2,29 | 2,32 | 0,87% | 14.800,00 |
| 03.09.2026 | 2,26 | 2,32 | 2,25 | 2,30 | 4,55% | 33.432,00 |
| 02.09.2026 | 2,22 | 2,25 | 2,18 | 2,20 | 0,00% | 17.473,00 |
| 01.09.2026 | 2,24 | 2,24 | 2,10 | 2,20 | -1,79% | 14.284,00 |
| 31.08.2026 | 2,24 | 2,25 | 2,18 | 2,24 | 0,90% | 19.889,00 |
| 28.08.2026 | 2,09 | 2,22 | 2,09 | 2,22 | 6,22% | 55.118,00 |
| 27.08.2026 | 2,08 | 2,09 | 2,08 | 2,09 | 0,00% | 3.825,00 |
| 26.08.2026 | 2,10 | 2,10 | 2,09 | 2,09 | 0,00% | 1.545,00 |
| 25.08.2026 | 2,04 | 2,09 | 2,04 | 2,09 | 2,45% | 30.003,00 |
| 24.08.2026 | 2,04 | 2,05 | 2,02 | 2,04 | -0,49% | 5.903,00 |
| 21.08.2026 | 2,01 | 2,05 | 2,01 | 2,05 | 0,99% | 38.262,00 |
| 20.08.2026 | 2,03 | 2,11 | 2,03 | 2,03 | -1,46% | 12.577,00 |
| 19.08.2026 | 2,04 | 2,06 | 2,03 | 2,06 | 1,48% | 22.169,00 |
| 18.08.2026 | 2,09 | 2,10 | 2,01 | 2,03 | -2,87% | 20.166,00 |
| 17.08.2026 | 2,13 | 2,13 | 2,09 | 2,09 | -1,42% | 4.327,00 |
| 14.08.2026 | 2,11 | 2,12 | 2,10 | 2,12 | -0,47% | 20.289,00 |
| 13.08.2026 | 2,13 | 2,14 | 2,12 | 2,13 | 0,00% | 5.058,00 |
| 12.08.2026 | 2,12 | 2,16 | 2,12 | 2,13 | 0,00% | 8.658,00 |
| 11.08.2026 | 2,17 | 2,17 | 2,13 | 2,13 | -0,47% | 4.534,00 |
| 10.08.2026 | 2,11 | 2,17 | 2,06 | 2,14 | 0,47% | 61.184,00 |
| 07.08.2026 | 2,11 | 2,15 | 2,11 | 2,13 | 0,00% | 1.418,00 |
| 06.08.2026 | 2,16 | 2,16 | 2,13 | 2,13 | 0,47% | 5.549,00 |
| 05.08.2026 | 2,15 | 2,15 | 2,11 | 2,12 | -0,47% | 3.131,00 |
| 04.08.2026 | 2,14 | 2,16 | 2,13 | 2,13 | -0,93% | 2.923,00 |
| 03.08.2026 | 2,16 | 2,16 | 2,14 | 2,15 | -0,92% | 7.459,00 |
| 31.07.2026 | 2,13 | 2,17 | 2,13 | 2,17 | 1,88% | 3.442,00 |
| 30.07.2026 | 2,06 | 2,19 | 2,06 | 2,13 | 3,90% | 60.979,00 |
| 29.07.2026 | 2,07 | 2,10 | 2,00 | 2,05 | -0,97% | 31.266,00 |
| 28.07.2026 | 2,12 | 2,12 | 2,06 | 2,07 | -1,90% | 7.979,00 |
| 27.07.2026 | 2,09 | 2,12 | 2,07 | 2,11 | 0,00% | 9.184,00 |
| 24.07.2026 | 2,12 | 2,12 | 2,09 | 2,11 | -1,86% | 3.444,00 |
| 23.07.2026 | 2,13 | 2,15 | 2,08 | 2,15 | 0,94% | 7.544,00 |
| 22.07.2026 | 2,11 | 2,19 | 2,08 | 2,13 | 0,00% | 36.836,00 |
| 21.07.2026 | 2,09 | 2,17 | 2,09 | 2,13 | 0,95% | 20.611,00 |
| 20.07.2026 | 2,11 | 2,17 | 2,11 | 2,11 | -2,76% | 10.344,00 |
| 17.07.2026 | 2,13 | 2,17 | 2,11 | 2,17 | 1,88% | 10.197,00 |
| 16.07.2026 | 2,19 | 2,19 | 2,12 | 2,13 | 0,47% | 7.508,00 |
| 15.07.2026 | 2,18 | 2,18 | 2,10 | 2,12 | -2,30% | 17.996,00 |
| 14.07.2026 | 2,21 | 2,24 | 2,17 | 2,17 | -1,81% | 48.306,00 |
| 13.07.2026 | 2,21 | 2,22 | 2,21 | 2,21 | -0,45% | 4.000,00 |
| 10.07.2026 | 2,23 | 2,23 | 2,22 | 2,22 | -1,33% | 5.908,00 |
| 09.07.2026 | 2,23 | 2,25 | 2,23 | 2,25 | 0,45% | 9.008,00 |
| 08.07.2026 | 2,26 | 2,26 | 2,21 | 2,24 | -0,44% | 23.559,00 |
| 07.07.2026 | 2,31 | 2,31 | 2,25 | 2,25 | -0,44% | 8.481,00 |
| 06.07.2026 | 2,24 | 2,26 | 2,23 | 2,26 | 0,00% | 7.500,00 |
| 03.07.2026 | 2,26 | 2,29 | 2,23 | 2,26 | 0,44% | 19.081,00 |
| 02.07.2026 | 2,24 | 2,31 | 2,24 | 2,25 | 0,00% | 16.829,00 |
| 01.07.2026 | 2,27 | 2,27 | 2,25 | 2,25 | 0,00% | 9.965,00 |
| 30.06.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,88% | 4.395,00 |
| 29.06.2026 | 2,27 | 2,29 | 2,26 | 2,27 | -0,87% | 3.711,00 |
| 26.06.2026 | 2,28 | 2,29 | 2,26 | 2,29 | 1,78% | 3.931,00 |
| 25.06.2026 | 2,26 | 2,27 | 2,25 | 2,25 | -0,44% | 1.446,00 |
| 24.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | 11.477,00 |
| 23.06.2026 | 2,30 | 2,33 | 2,26 | 2,30 | 0,88% | 22.720,00 |
| 22.06.2026 | 2,25 | 2,30 | 2,24 | 2,28 | 0,88% | 14.138,00 |
| 19.06.2026 | 2,26 | 2,28 | 2,25 | 2,26 | -1,74% | 13.271,00 |
| 18.06.2026 | 2,28 | 2,30 | 2,22 | 2,30 | 0,44% | 40.967,00 |
| 17.06.2026 | 2,38 | 2,38 | 2,25 | 2,29 | 0,00% | 52.840,00 |
| 16.06.2026 | 2,43 | 2,43 | 2,29 | 2,29 | -2,14% | 24.060,00 |
| 15.06.2026 | 2,34 | 2,38 | 2,34 | 2,34 | -0,43% | 6.183,00 |
| 12.06.2026 | 2,26 | 2,35 | 2,26 | 2,35 | 4,44% | 17.646,00 |
| 11.06.2026 | 2,22 | 2,33 | 2,22 | 2,25 | 1,35% | 14.974,00 |
| 10.06.2026 | 2,26 | 2,29 | 2,22 | 2,22 | -1,77% | 15.075,00 |
| 09.06.2026 | 2,33 | 2,33 | 2,26 | 2,26 | -0,88% | 12.141,00 |
| 08.06.2026 | 2,38 | 2,38 | 2,28 | 2,28 | -2,56% | 13.373,00 |
| 05.06.2026 | 2,38 | 2,38 | 2,34 | 2,34 | -0,85% | 15.067,00 |
| 04.06.2026 | 2,35 | 2,37 | 2,35 | 2,36 | -0,84% | 849,00 |
| 03.06.2026 | 2,39 | 2,39 | 2,34 | 2,38 | 0,00% | 9.012,00 |
| 02.06.2026 | 2,42 | 2,44 | 2,36 | 2,38 | -1,65% | 29.304,00 |
| 01.06.2026 | 2,48 | 2,48 | 2,42 | 2,42 | -0,82% | 9.917,00 |
| 29.05.2026 | 2,46 | 2,46 | 2,42 | 2,44 | -0,41% | 11.691,00 |
| 28.05.2026 | 2,47 | 2,47 | 2,42 | 2,45 | -0,81% | 7.194,00 |
| 27.05.2026 | 2,45 | 2,47 | 2,43 | 2,47 | 1,65% | 5.793,00 |
| 26.05.2026 | 2,52 | 2,52 | 2,43 | 2,43 | -1,62% | 12.147,00 |
| 25.05.2026 | 2,54 | 2,54 | 2,45 | 2,47 | 0,41% | 18.678,00 |
| 22.05.2026 | 2,54 | 2,54 | 2,46 | 2,46 | -0,81% | 31.683,00 |
| 21.05.2026 | 2,57 | 2,57 | 2,48 | 2,48 | -1,59% | 27.477,00 |
| 20.05.2026 | 2,48 | 2,54 | 2,45 | 2,52 | 5,00% | 69.952,00 |
| 19.05.2026 | 2,56 | 2,56 | 2,40 | 2,40 | 1,69% | 80.335,00 |
| 18.05.2026 | 2,33 | 2,41 | 2,33 | 2,36 | -2,88% | 5.408,00 |
| 15.05.2026 | 2,42 | 2,42 | 2,38 | 2,43 | 0,00% | 62,00 |
| 14.05.2026 | 2,33 | 2,43 | 2,33 | 2,43 | 2,10% | 18.743,00 |
| 13.05.2026 | 2,33 | 2,43 | 2,33 | 2,38 | -1,65% | 4.024,00 |
| 12.05.2026 | 2,36 | 2,42 | 2,33 | 2,42 | 0,83% | 13.858,00 |
| 11.05.2026 | 2,44 | 2,44 | 2,33 | 2,40 | 2,56% | 5.108,00 |
| 08.05.2026 | 2,42 | 2,42 | 2,32 | 2,34 | -1,68% | 23.417,00 |
| 07.05.2026 | 2,40 | 2,40 | 2,36 | 2,38 | -0,83% | 15.233,00 |
| 06.05.2026 | 2,30 | 2,44 | 2,30 | 2,40 | 3,90% | 28.341,00 |
| 05.05.2026 | 2,41 | 2,42 | 2,31 | 2,31 | -3,75% | 70.129,00 |
| 04.05.2026 | 2,57 | 2,57 | 2,38 | 2,40 | -5,14% | 131.978,00 |
| 30.04.2026 | 2,64 | 2,64 | 2,46 | 2,53 | -3,44% | 50.311,00 |
| 29.04.2026 | 2,64 | 2,69 | 2,55 | 2,62 | 0,77% | 30.548,00 |
| 28.04.2026 | 2,57 | 2,70 | 2,57 | 2,60 | -1,14% | 38.011,00 |
| 27.04.2026 | 2,49 | 2,65 | 2,49 | 2,63 | -1,13% | 50.486,00 |
| 24.04.2026 | 2,41 | 2,67 | 2,41 | 2,66 | 10,37% | 168.223,00 |
| 23.04.2026 | 2,46 | 2,47 | 2,41 | 2,41 | -0,41% | 3.930,00 |
| 22.04.2026 | 2,45 | 2,49 | 2,41 | 2,42 | -1,63% | 16.752,00 |