1,118€
4,02%
Echtzeit-Aktienkurs Vertex Energy Inc.
Bid:
Ask:
Aktienkurse zur Vertex Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 4,16% | - |
| 10.05.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 2,09% | 1.200,00 |
| 09.05.2024 | 1,16 | 1,16 | 1,05 | 1,05 | -17,72% | 7.153,00 |
| 08.05.2024 | 1,35 | 1,37 | 1,25 | 1,28 | -4,57% | - |
| 07.05.2024 | 1,37 | 1,37 | 1,34 | 1,34 | 4,44% | 10.700,00 |
| 06.05.2024 | 1,37 | 1,37 | 1,28 | 1,28 | -2,43% | 13.200,00 |
| 03.05.2024 | 1,24 | 1,32 | 1,21 | 1,32 | 10,03% | 1.550,00 |
| 02.05.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -4,47% | 1.065,00 |
| 30.04.2024 | 1,23 | 1,25 | 1,23 | 1,25 | -1,11% | 9.853,00 |
| 29.04.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 4,98% | 9.700,00 |
| 26.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,47% | 2.400,00 |
| 25.04.2024 | 1,29 | 1,30 | 1,21 | 1,22 | -7,27% | 5.925,00 |
| 24.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -15,98% | 2.995,00 |
| 23.04.2024 | 1,47 | 1,57 | 1,47 | 1,57 | 11,97% | 5.992,00 |
| 22.04.2024 | 1,29 | 1,40 | 1,29 | 1,40 | -1,47% | 3.900,00 |
| 19.04.2024 | 1,28 | 1,44 | 1,16 | 1,42 | 18,08% | 20.112,00 |
| 18.04.2024 | 0,98 | 1,22 | 0,98 | 1,21 | 25,49% | 51.250,00 |
| 17.04.2024 | 0,90 | 0,97 | 0,90 | 0,96 | 3,33% | 7.000,00 |
| 16.04.2024 | 0,96 | 0,96 | 0,92 | 0,93 | -5,44% | 7.000,00 |
| 15.04.2024 | 0,98 | 1,04 | 0,95 | 0,98 | -6,33% | - |
| 12.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 2,89% | 3.000,00 |
| 11.04.2024 | 1,03 | 1,08 | 0,99 | 1,02 | -0,73% | - |
| 10.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -5,82% | 77,00 |
| 09.04.2024 | 1,17 | 1,20 | 1,08 | 1,09 | -7,05% | - |
| 08.04.2024 | 1,20 | 1,21 | 1,17 | 1,17 | -0,40% | - |
| 05.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,56% | 1.000,00 |
| 04.04.2024 | 1,16 | 1,21 | 1,16 | 1,21 | -1,06% | 1.281,00 |
| 03.04.2024 | 1,21 | 1,23 | 1,16 | 1,22 | 2,26% | - |
| 02.04.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -9,46% | 4.167,00 |
| 28.03.2024 | 1,27 | 1,32 | 1,27 | 1,32 | 11,29% | 1.000,00 |
| 27.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -6,90% | 1.000,00 |
| 26.03.2024 | 1,35 | 1,35 | 1,28 | 1,28 | 0,39% | 2.250,00 |
| 25.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,92% | 86,00 |
| 22.03.2024 | 1,29 | 1,29 | 1,23 | 1,23 | -4,04% | 6.750,00 |
| 21.03.2024 | 1,20 | 1,29 | 1,20 | 1,29 | 11,54% | 1.578,00 |
| 20.03.2024 | 1,13 | 1,15 | 1,11 | 1,15 | 2,13% | 1.022,00 |
| 19.03.2024 | 1,10 | 1,13 | 1,09 | 1,13 | 1,80% | 6.000,00 |
| 18.03.2024 | 1,13 | 1,13 | 1,09 | 1,11 | -2,25% | 2.997,00 |
| 15.03.2024 | 1,13 | 1,22 | 1,09 | 1,13 | 5,14% | - |
| 14.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,28% | 14.000,00 |
| 13.03.2024 | 1,09 | 1,13 | 1,08 | 1,08 | -1,90% | 600,00 |
| 12.03.2024 | 1,13 | 1,16 | 1,08 | 1,10 | -2,39% | - |
| 11.03.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -5,36% | 1.755,00 |
| 08.03.2024 | 1,24 | 1,24 | 1,19 | 1,19 | -4,17% | 5.565,00 |
| 07.03.2024 | 1,29 | 1,29 | 1,25 | 1,25 | -1,89% | 520,00 |
| 06.03.2024 | 1,29 | 1,29 | 1,27 | 1,27 | -3,93% | 800,00 |
| 05.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 5,76% | 1.231,00 |
| 04.03.2024 | 1,37 | 1,37 | 1,25 | 1,25 | -3,47% | 2.600,00 |
| 01.03.2024 | 1,31 | 1,36 | 1,28 | 1,30 | 4,94% | 9.900,00 |
| 29.02.2024 | 1,21 | 1,41 | 1,21 | 1,23 | 7,59% | 73.218,00 |
| 28.02.2024 | 1,52 | 1,52 | 1,09 | 1,15 | -26,29% | 43.667,00 |
| 27.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,04% | 740,00 |
| 26.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 4,48% | 324,00 |
| 23.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,07% | 410,00 |
| 22.02.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -1,32% | 2.335,00 |
| 21.02.2024 | 1,49 | 1,51 | 1,49 | 1,51 | -4,25% | 364,00 |
| 20.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,92% | 80,00 |
| 19.02.2024 | 1,62 | 1,63 | 1,62 | 1,62 | -1,07% | - |
| 16.02.2024 | 1,65 | 1,66 | 1,62 | 1,64 | -1,74% | 2.940,00 |
| 15.02.2024 | 1,51 | 1,67 | 1,51 | 1,67 | 10,74% | 7.980,00 |
| 14.02.2024 | 1,50 | 1,51 | 1,50 | 1,51 | -0,20% | 6.500,00 |
| 13.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,75% | 458,00 |
| 12.02.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 15,71% | 4.815,00 |
| 09.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | 2.000,00 |
| 08.02.2024 | 1,23 | 1,38 | 1,23 | 1,38 | 7,90% | 11.649,00 |
| 07.02.2024 | 1,34 | 1,34 | 1,28 | 1,28 | -5,61% | 5.455,00 |
| 06.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 4,23% | 509,00 |
| 05.02.2024 | 1,37 | 1,37 | 1,27 | 1,30 | -3,70% | 2.250,00 |
| 02.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -5,79% | 100,00 |
| 01.02.2024 | 1,59 | 1,59 | 1,37 | 1,43 | 6,86% | 12.931,00 |
| 31.01.2024 | 1,40 | 1,40 | 1,33 | 1,34 | -6,22% | 1.154,00 |
| 30.01.2024 | 1,36 | 1,43 | 1,34 | 1,43 | 4,92% | 2.665,00 |
| 29.01.2024 | 1,36 | 1,37 | 1,33 | 1,36 | 9,92% | 8.128,00 |
| 26.01.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -1,43% | 5.900,00 |
| 25.01.2024 | 1,33 | 1,47 | 1,25 | 1,26 | -4,48% | 35.266,00 |
| 24.01.2024 | 1,70 | 1,70 | 1,32 | 1,32 | -23,56% | 33.667,00 |
| 23.01.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -2,27% | 1.740,00 |
| 22.01.2024 | 1,71 | 1,80 | 1,69 | 1,76 | 3,89% | 7.973,00 |
| 19.01.2024 | 1,69 | 1,70 | 1,66 | 1,70 | -0,12% | 8.018,00 |
| 18.01.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -3,25% | 6.070,00 |
| 17.01.2024 | 1,77 | 1,79 | 1,76 | 1,76 | -3,14% | 4.000,00 |
| 16.01.2024 | 1,87 | 1,87 | 1,80 | 1,81 | -3,54% | 58.200,00 |
| 15.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,94% | - |
| 12.01.2024 | 1,95 | 1,96 | 1,86 | 1,86 | -2,51% | 2.721,00 |
| 11.01.2024 | 1,91 | 1,99 | 1,90 | 1,91 | -1,70% | 2.931,00 |
| 10.01.2024 | 2,00 | 2,00 | 1,91 | 1,94 | -2,66% | 1.720,00 |
| 09.01.2024 | 2,06 | 2,06 | 2,00 | 2,00 | -2,35% | 7.650,00 |
| 08.01.2024 | 2,05 | 2,05 | 1,95 | 2,04 | -1,92% | 31.074,00 |
| 05.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -7,30% | 1.570,00 |
| 04.01.2024 | 2,03 | 2,25 | 2,03 | 2,25 | 5,34% | 4.757,00 |
| 03.01.2024 | 2,21 | 2,32 | 2,13 | 2,13 | -1,02% | 6.642,00 |
| 02.01.2024 | 3,05 | 3,05 | 2,16 | 2,16 | -33,25% | 57.549,00 |
| 29.12.2023 | 3,23 | 3,23 | 3,23 | 3,23 | 1,00% | 1.000,00 |
| 28.12.2023 | 3,29 | 3,29 | 3,20 | 3,20 | -5,66% | 1.700,00 |
| 27.12.2023 | 3,46 | 3,48 | 3,39 | 3,39 | 0,59% | 5.306,00 |
| 22.12.2023 | 3,32 | 3,37 | 3,32 | 3,37 | 0,96% | 400,00 |
| 21.12.2023 | 3,34 | 3,34 | 3,34 | 3,34 | 3,54% | 100,00 |
| 20.12.2023 | 3,16 | 3,34 | 3,12 | 3,22 | 2,15% | - |
| 19.12.2023 | 3,01 | 3,16 | 3,01 | 3,16 | -6,18% | 10.000,00 |
| 18.12.2023 | 3,36 | 3,36 | 3,36 | 3,36 | 7,75% | 99,00 |