1,262€
-0,94%
Echtzeit-Aktienkurs Vertex Energy Inc.
Bid:
Ask:
Aktienkurse zur Vertex Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 1,28 | 1,29 | 0,99 | 1,05 | -17,73% | - |
| 08.05.2024 | 1,35 | 1,37 | 1,25 | 1,28 | -5,40% | - |
| 07.05.2024 | 1,26 | 1,40 | 1,26 | 1,35 | 7,55% | - |
| 06.05.2024 | 1,28 | 1,38 | 1,24 | 1,26 | -1,49% | - |
| 03.05.2024 | 1,22 | 1,32 | 1,19 | 1,28 | 4,93% | - |
| 02.05.2024 | 1,20 | 1,26 | 1,13 | 1,22 | 0,25% | - |
| 30.04.2024 | 1,27 | 1,29 | 1,20 | 1,21 | -3,96% | - |
| 29.04.2024 | 1,19 | 1,30 | 1,19 | 1,26 | 6,04% | - |
| 26.04.2024 | 1,24 | 1,26 | 1,17 | 1,19 | -3,48% | - |
| 25.04.2024 | 1,33 | 1,39 | 1,21 | 1,24 | -7,21% | - |
| 24.04.2024 | 1,59 | 1,62 | 1,31 | 1,33 | -14,95% | 3.100,00 |
| 23.04.2024 | 1,44 | 1,64 | 1,40 | 1,57 | 7,86% | 3.000,00 |
| 22.04.2024 | 1,40 | 1,48 | 1,27 | 1,45 | 3,42% | - |
| 19.04.2024 | 1,24 | 1,47 | 1,12 | 1,40 | 13,60% | 4.500,00 |
| 18.04.2024 | 0,92 | 1,29 | 0,92 | 1,24 | 33,95% | - |
| 17.04.2024 | 0,92 | 0,98 | 0,90 | 0,92 | 0,22% | - |
| 16.04.2024 | 0,98 | 0,99 | 0,90 | 0,92 | -5,54% | - |
| 15.04.2024 | 0,97 | 1,04 | 0,95 | 0,97 | 0,10% | - |
| 12.04.2024 | 1,03 | 1,09 | 0,94 | 0,97 | -3,85% | - |
| 11.04.2024 | 1,04 | 1,07 | 0,99 | 1,01 | -2,50% | - |
| 10.04.2024 | 1,09 | 1,16 | 1,02 | 1,04 | -4,95% | - |
| 09.04.2024 | 1,17 | 1,20 | 1,08 | 1,09 | -6,98% | - |
| 08.04.2024 | 1,20 | 1,22 | 1,16 | 1,17 | -1,76% | - |
| 05.04.2024 | 1,19 | 1,24 | 1,15 | 1,20 | -0,83% | - |
| 04.04.2024 | 1,22 | 1,25 | 1,17 | 1,21 | -1,47% | - |
| 03.04.2024 | 1,22 | 1,23 | 1,15 | 1,22 | 0,16% | - |
| 02.04.2024 | 1,27 | 1,29 | 1,18 | 1,22 | -5,28% | - |
| 28.03.2024 | 1,20 | 1,32 | 1,19 | 1,29 | 5,74% | - |
| 27.03.2024 | 1,20 | 1,23 | 1,15 | 1,22 | 1,92% | - |
| 26.03.2024 | 1,28 | 1,37 | 1,18 | 1,20 | -5,90% | - |
| 25.03.2024 | 1,28 | 1,35 | 1,25 | 1,27 | -2,23% | - |
| 22.03.2024 | 1,27 | 1,32 | 1,25 | 1,30 | 2,69% | - |
| 21.03.2024 | 1,22 | 1,34 | 1,21 | 1,27 | 4,37% | - |
| 20.03.2024 | 1,13 | 1,22 | 1,11 | 1,21 | 7,16% | - |
| 19.03.2024 | 1,07 | 1,15 | 1,05 | 1,13 | 4,72% | - |
| 18.03.2024 | 1,13 | 1,16 | 1,04 | 1,08 | -5,51% | - |
| 15.03.2024 | 1,11 | 1,22 | 1,08 | 1,14 | 2,51% | 1.500,00 |
| 14.03.2024 | 1,08 | 1,15 | 1,07 | 1,12 | 3,53% | - |
| 13.03.2024 | 1,09 | 1,16 | 1,06 | 1,08 | -2,71% | - |
| 12.03.2024 | 1,11 | 1,16 | 1,07 | 1,11 | -2,03% | - |
| 11.03.2024 | 1,18 | 1,23 | 1,12 | 1,13 | -4,48% | 20,00 |
| 08.03.2024 | 1,22 | 1,28 | 1,15 | 1,18 | -2,95% | - |
| 07.03.2024 | 1,29 | 1,33 | 1,22 | 1,22 | -5,35% | - |
| 06.03.2024 | 1,22 | 1,35 | 1,22 | 1,29 | 4,04% | - |
| 05.03.2024 | 1,22 | 1,32 | 1,19 | 1,24 | 0,00% | - |
| 04.03.2024 | 1,30 | 1,35 | 1,24 | 1,24 | -4,47% | - |
| 01.03.2024 | 1,25 | 1,37 | 1,24 | 1,30 | 4,18% | - |
| 29.02.2024 | 1,18 | 1,43 | 1,14 | 1,25 | 5,87% | - |
| 28.02.2024 | 1,53 | 1,59 | 1,05 | 1,18 | -23,88% | - |
| 27.02.2024 | 1,48 | 1,58 | 1,48 | 1,55 | 3,14% | - |
| 26.02.2024 | 1,53 | 1,60 | 1,48 | 1,50 | -2,09% | - |
| 23.02.2024 | 1,50 | 1,53 | 1,43 | 1,53 | 1,86% | - |
| 22.02.2024 | 1,56 | 1,59 | 1,49 | 1,50 | -3,59% | 250,00 |
| 21.02.2024 | 1,49 | 1,58 | 1,43 | 1,56 | 4,28% | 660,00 |
| 20.02.2024 | 1,62 | 1,64 | 1,49 | 1,49 | -7,72% | - |
| 19.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,06% | - |
| 16.02.2024 | 1,71 | 1,73 | 1,59 | 1,62 | -5,43% | 2.400,00 |
| 15.02.2024 | 1,52 | 1,71 | 1,52 | 1,71 | 11,02% | - |
| 14.02.2024 | 1,45 | 1,56 | 1,45 | 1,54 | 6,19% | - |
| 13.02.2024 | 1,54 | 1,63 | 1,43 | 1,45 | -5,40% | - |
| 12.02.2024 | 1,42 | 1,56 | 1,42 | 1,54 | 7,94% | - |
| 09.02.2024 | 1,35 | 1,43 | 1,29 | 1,42 | 3,94% | - |
| 08.02.2024 | 1,27 | 1,39 | 1,26 | 1,37 | 7,97% | - |
| 07.02.2024 | 1,32 | 1,37 | 1,27 | 1,27 | -3,65% | - |
| 06.02.2024 | 1,29 | 1,35 | 1,26 | 1,32 | 0,61% | - |
| 05.02.2024 | 1,31 | 1,36 | 1,26 | 1,31 | -1,65% | - |
| 02.02.2024 | 1,43 | 1,47 | 1,32 | 1,33 | -6,99% | - |
| 01.02.2024 | 1,36 | 1,64 | 1,35 | 1,43 | 5,46% | - |
| 31.01.2024 | 1,41 | 1,41 | 1,33 | 1,36 | -3,56% | - |
| 30.01.2024 | 1,36 | 1,45 | 1,30 | 1,41 | 3,92% | - |
| 29.01.2024 | 1,34 | 1,37 | 1,30 | 1,35 | 0,89% | - |
| 26.01.2024 | 1,28 | 1,35 | 1,22 | 1,34 | 5,67% | - |
| 25.01.2024 | 1,34 | 1,55 | 1,23 | 1,27 | -5,16% | 6.124,00 |
| 24.01.2024 | 1,71 | 1,71 | 1,33 | 1,34 | -21,34% | 1.000,00 |
| 23.01.2024 | 1,73 | 1,83 | 1,69 | 1,70 | -2,35% | - |
| 22.01.2024 | 1,70 | 1,79 | 1,65 | 1,74 | 2,29% | - |
| 19.01.2024 | 1,67 | 1,74 | 1,61 | 1,70 | 0,83% | - |
| 18.01.2024 | 1,74 | 1,81 | 1,68 | 1,69 | -3,54% | - |
| 17.01.2024 | 1,84 | 1,84 | 1,73 | 1,75 | -4,58% | - |
| 16.01.2024 | 1,87 | 1,95 | 1,81 | 1,84 | -2,45% | - |
| 15.01.2024 | 1,87 | 1,88 | 1,87 | 1,88 | -0,27% | - |
| 12.01.2024 | 1,92 | 2,01 | 1,87 | 1,89 | -0,79% | - |
| 11.01.2024 | 1,91 | 2,00 | 1,88 | 1,90 | -1,91% | - |
| 10.01.2024 | 1,98 | 2,02 | 1,89 | 1,94 | -2,17% | - |
| 09.01.2024 | 2,02 | 2,10 | 1,95 | 1,98 | -2,46% | - |
| 08.01.2024 | 2,04 | 2,08 | 1,94 | 2,03 | -1,02% | 800,00 |
| 05.01.2024 | 2,21 | 2,24 | 2,05 | 2,05 | -7,36% | 547,00 |
| 04.01.2024 | 2,11 | 2,25 | 2,01 | 2,22 | 5,88% | - |
| 03.01.2024 | 2,22 | 2,31 | 2,09 | 2,09 | -5,60% | 9.630,00 |
| 02.01.2024 | 3,09 | 3,21 | 2,18 | 2,22 | -30,47% | - |
| 29.12.2023 | 3,18 | 3,23 | 3,15 | 3,19 | 0,31% | - |
| 28.12.2023 | 3,33 | 3,38 | 3,17 | 3,18 | -4,25% | 2.256,00 |
| 27.12.2023 | 3,44 | 3,48 | 3,30 | 3,32 | -1,10% | 1.480,00 |
| 22.12.2023 | 3,36 | 3,48 | 3,29 | 3,36 | -0,89% | - |
| 21.12.2023 | 3,24 | 3,42 | 3,20 | 3,39 | 4,99% | - |
| 20.12.2023 | 3,16 | 3,34 | 3,12 | 3,22 | 2,45% | - |
| 19.12.2023 | 3,34 | 3,34 | 2,97 | 3,15 | -5,55% | - |
| 18.12.2023 | 3,13 | 3,48 | 3,13 | 3,33 | 6,32% | - |
| 15.12.2023 | 3,29 | 3,39 | 3,09 | 3,13 | -4,97% | - |
| 14.12.2023 | 3,08 | 3,40 | 3,04 | 3,30 | 6,63% | 856,00 |