1,130€
5,02%
Echtzeit-Aktienkurs Vertex Energy Inc.
Bid:
Ask:
Aktienkurse zur Vertex Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,07 | 1,18 | 1,05 | 1,13 | 4,83% | 300,00 |
| 09.05.2024 | 1,28 | 1,33 | 0,99 | 1,08 | -15,57% | - |
| 08.05.2024 | 1,38 | 1,38 | 1,25 | 1,27 | -7,38% | - |
| 07.05.2024 | 1,28 | 1,40 | 1,26 | 1,38 | 7,77% | - |
| 06.05.2024 | 1,27 | 1,38 | 1,24 | 1,28 | -0,41% | - |
| 03.05.2024 | 1,22 | 1,31 | 1,19 | 1,28 | 5,75% | - |
| 02.05.2024 | 1,22 | 1,26 | 1,13 | 1,21 | -0,55% | - |
| 30.04.2024 | 1,26 | 1,28 | 1,20 | 1,22 | -3,25% | - |
| 29.04.2024 | 1,16 | 1,30 | 1,16 | 1,26 | 7,37% | - |
| 26.04.2024 | 1,23 | 1,25 | 1,15 | 1,17 | -5,32% | - |
| 25.04.2024 | 1,34 | 1,39 | 1,21 | 1,24 | -7,90% | - |
| 24.04.2024 | 1,60 | 1,62 | 1,31 | 1,35 | -15,77% | - |
| 23.04.2024 | 1,43 | 1,63 | 1,39 | 1,60 | 11,63% | - |
| 22.04.2024 | 1,39 | 1,48 | 1,27 | 1,43 | 2,71% | - |
| 19.04.2024 | 1,26 | 1,47 | 1,18 | 1,39 | 14,08% | - |
| 18.04.2024 | 0,92 | 1,29 | 0,92 | 1,22 | 32,54% | - |
| 17.04.2024 | 0,94 | 0,98 | 0,90 | 0,92 | -1,65% | - |
| 16.04.2024 | 0,98 | 0,99 | 0,90 | 0,94 | -4,28% | - |
| 15.04.2024 | 0,98 | 1,04 | 0,95 | 0,98 | -2,19% | - |
| 12.04.2024 | 1,03 | 1,09 | 0,94 | 1,00 | -1,87% | - |
| 11.04.2024 | 1,07 | 1,08 | 0,99 | 1,02 | -4,67% | - |
| 10.04.2024 | 1,09 | 1,14 | 1,02 | 1,07 | -1,83% | - |
| 09.04.2024 | 1,17 | 1,20 | 1,08 | 1,09 | -7,16% | - |
| 08.04.2024 | 1,20 | 1,21 | 1,17 | 1,17 | -1,76% | 129,00 |
| 05.04.2024 | 1,24 | 1,24 | 1,15 | 1,20 | -0,42% | - |
| 04.04.2024 | 1,23 | 1,25 | 1,17 | 1,20 | -1,86% | - |
| 03.04.2024 | 1,23 | 1,23 | 1,16 | 1,22 | 0,89% | - |
| 02.04.2024 | 1,28 | 1,28 | 1,18 | 1,21 | -5,97% | - |
| 28.03.2024 | 1,21 | 1,32 | 1,19 | 1,29 | 6,09% | 500,00 |
| 27.03.2024 | 1,18 | 1,23 | 1,16 | 1,22 | 1,63% | - |
| 26.03.2024 | 1,27 | 1,37 | 1,18 | 1,20 | -5,46% | - |
| 25.03.2024 | 1,27 | 1,35 | 1,25 | 1,26 | -1,90% | - |
| 22.03.2024 | 1,27 | 1,32 | 1,24 | 1,29 | 1,46% | 5.500,00 |
| 21.03.2024 | 1,21 | 1,34 | 1,20 | 1,27 | 4,70% | - |
| 20.03.2024 | 1,14 | 1,22 | 1,11 | 1,21 | 7,20% | - |
| 19.03.2024 | 1,07 | 1,15 | 1,05 | 1,13 | 4,77% | - |
| 18.03.2024 | 1,14 | 1,16 | 1,04 | 1,08 | -5,05% | - |
| 15.03.2024 | 1,10 | 1,22 | 1,09 | 1,14 | 1,93% | - |
| 14.03.2024 | 1,09 | 1,15 | 1,07 | 1,12 | 3,57% | - |
| 13.03.2024 | 1,11 | 1,16 | 1,07 | 1,08 | -2,66% | - |
| 12.03.2024 | 1,16 | 1,16 | 1,08 | 1,11 | -2,03% | - |
| 11.03.2024 | 1,19 | 1,23 | 1,12 | 1,13 | -4,48% | - |
| 08.03.2024 | 1,24 | 1,27 | 1,15 | 1,18 | -3,31% | - |
| 07.03.2024 | 1,28 | 1,32 | 1,22 | 1,22 | -5,04% | 5.265,00 |
| 06.03.2024 | 1,23 | 1,35 | 1,23 | 1,29 | 4,04% | - |
| 05.03.2024 | 1,25 | 1,32 | 1,19 | 1,24 | -0,76% | - |
| 04.03.2024 | 1,30 | 1,35 | 1,24 | 1,25 | -4,73% | 222,00 |
| 01.03.2024 | 1,25 | 1,37 | 1,25 | 1,31 | 5,69% | - |
| 29.02.2024 | 1,19 | 1,42 | 1,15 | 1,24 | 3,81% | - |
| 28.02.2024 | 1,54 | 1,59 | 1,06 | 1,19 | -22,69% | - |
| 27.02.2024 | 1,50 | 1,58 | 1,49 | 1,55 | 1,64% | - |
| 26.02.2024 | 1,52 | 1,60 | 1,48 | 1,52 | -0,62% | - |
| 23.02.2024 | 1,50 | 1,53 | 1,44 | 1,53 | 1,97% | - |
| 22.02.2024 | 1,55 | 1,59 | 1,49 | 1,50 | -3,85% | 450,00 |
| 21.02.2024 | 1,52 | 1,58 | 1,45 | 1,56 | 2,50% | - |
| 20.02.2024 | 1,62 | 1,64 | 1,49 | 1,52 | -6,05% | - |
| 19.02.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -0,83% | - |
| 16.02.2024 | 1,70 | 1,73 | 1,59 | 1,63 | -3,83% | 250,00 |
| 15.02.2024 | 1,54 | 1,71 | 1,51 | 1,70 | 10,11% | - |
| 14.02.2024 | 1,46 | 1,55 | 1,45 | 1,54 | 6,23% | - |
| 13.02.2024 | 1,52 | 1,59 | 1,42 | 1,45 | -4,03% | - |
| 12.02.2024 | 1,42 | 1,56 | 1,41 | 1,51 | 7,00% | - |
| 09.02.2024 | 1,37 | 1,43 | 1,28 | 1,41 | 3,21% | - |
| 08.02.2024 | 1,29 | 1,39 | 1,26 | 1,37 | 6,53% | - |
| 07.02.2024 | 1,30 | 1,37 | 1,27 | 1,29 | -2,58% | - |
| 06.02.2024 | 1,30 | 1,35 | 1,26 | 1,32 | 0,92% | - |
| 05.02.2024 | 1,33 | 1,36 | 1,26 | 1,31 | -1,65% | - |
| 02.02.2024 | 1,44 | 1,47 | 1,32 | 1,33 | -7,89% | - |
| 01.02.2024 | 1,36 | 1,64 | 1,33 | 1,44 | 6,65% | 3.600,00 |
| 31.01.2024 | 1,39 | 1,43 | 1,33 | 1,35 | -3,39% | 140,00 |
| 30.01.2024 | 1,37 | 1,44 | 1,31 | 1,40 | 4,01% | - |
| 29.01.2024 | 1,35 | 1,40 | 1,30 | 1,35 | 0,48% | 290,00 |
| 26.01.2024 | 1,28 | 1,35 | 1,22 | 1,34 | 4,64% | 2.120,00 |
| 25.01.2024 | 1,33 | 1,54 | 1,23 | 1,28 | -4,79% | 120,00 |
| 24.01.2024 | 1,70 | 1,71 | 1,33 | 1,35 | -21,24% | 1.140,00 |
| 23.01.2024 | 1,75 | 1,82 | 1,69 | 1,71 | -1,84% | - |
| 22.01.2024 | 1,70 | 1,79 | 1,65 | 1,74 | 2,84% | - |
| 19.01.2024 | 1,69 | 1,74 | 1,61 | 1,69 | 0,36% | 500,00 |
| 18.01.2024 | 1,75 | 1,81 | 1,68 | 1,69 | -3,66% | 100,00 |
| 17.01.2024 | 1,83 | 1,86 | 1,73 | 1,75 | -4,05% | - |
| 16.01.2024 | 1,88 | 1,95 | 1,81 | 1,83 | -2,93% | - |
| 15.01.2024 | 1,90 | 1,90 | 1,88 | 1,88 | -0,79% | - |
| 12.01.2024 | 1,90 | 2,01 | 1,87 | 1,90 | -0,99% | 1.000,00 |
| 11.01.2024 | 1,93 | 1,99 | 1,88 | 1,91 | -0,73% | - |
| 10.01.2024 | 1,99 | 2,02 | 1,89 | 1,93 | -3,36% | 250,00 |
| 09.01.2024 | 2,02 | 2,09 | 1,94 | 2,00 | -1,63% | - |
| 08.01.2024 | 2,06 | 2,08 | 1,94 | 2,03 | -1,36% | 484,00 |
| 05.01.2024 | 2,22 | 2,24 | 2,05 | 2,06 | -7,18% | 2.500,00 |
| 04.01.2024 | 2,13 | 2,25 | 2,01 | 2,22 | 4,48% | - |
| 03.01.2024 | 2,23 | 2,31 | 2,09 | 2,12 | -5,10% | 150,00 |
| 02.01.2024 | 3,19 | 3,19 | 2,18 | 2,23 | -29,97% | 200,00 |
| 29.12.2023 | 3,20 | 3,25 | 3,14 | 3,19 | -0,03% | - |
| 28.12.2023 | 3,32 | 3,38 | 3,17 | 3,19 | -3,86% | - |
| 27.12.2023 | 3,35 | 3,48 | 3,30 | 3,32 | -1,07% | 4.365,00 |
| 22.12.2023 | 3,36 | 3,48 | 3,29 | 3,36 | 0,00% | - |
| 21.12.2023 | 3,22 | 3,42 | 3,22 | 3,36 | 4,19% | - |
| 20.12.2023 | 3,17 | 3,34 | 3,12 | 3,22 | 1,61% | - |
| 19.12.2023 | 3,33 | 3,33 | 2,98 | 3,17 | -5,03% | 11.000,00 |
| 18.12.2023 | 3,16 | 3,48 | 3,14 | 3,34 | 5,84% | - |
| 15.12.2023 | 3,32 | 3,40 | 3,09 | 3,15 | -4,02% | 42,00 |