1,119€
6,19%
Echtzeit-Aktienkurs Vertex Energy Inc.
Bid:
Ask:
Aktienkurse zur Vertex Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,92% | - |
| 09.05.2024 | 1,28 | 1,29 | 0,99 | 1,05 | -21,69% | - |
| 08.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,70% | - |
| 07.05.2024 | 1,26 | 1,38 | 1,26 | 1,37 | 2,04% | - |
| 06.05.2024 | 1,28 | 1,38 | 1,26 | 1,34 | 12,12% | - |
| 03.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,34% | - |
| 02.05.2024 | 1,20 | 1,26 | 1,13 | 1,19 | -4,49% | - |
| 30.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 4,92% | - |
| 29.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,82% | - |
| 26.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,78% | - |
| 25.04.2024 | 1,33 | 1,39 | 1,23 | 1,25 | -17,03% | - |
| 24.04.2024 | 1,59 | 1,62 | 1,45 | 1,50 | -1,71% | - |
| 23.04.2024 | 1,44 | 1,53 | 1,40 | 1,53 | 9,55% | - |
| 22.04.2024 | 1,40 | 1,48 | 1,27 | 1,40 | 7,97% | - |
| 19.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 41,05% | - |
| 18.04.2024 | 0,92 | 0,92 | 0,92 | 0,92 | -3,96% | - |
| 17.04.2024 | 0,92 | 0,98 | 0,90 | 0,95 | -1,45% | - |
| 16.04.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -3,32% | - |
| 15.04.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -2,53% | - |
| 12.04.2024 | 1,03 | 1,09 | 1,01 | 1,03 | -2,05% | - |
| 11.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -4,38% | - |
| 10.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,23% | - |
| 09.04.2024 | 1,17 | 1,20 | 1,11 | 1,12 | -5,26% | - |
| 08.04.2024 | 1,20 | 1,22 | 1,16 | 1,18 | -1,68% | - |
| 05.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,17% | - |
| 04.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 03.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,74% | - |
| 02.04.2024 | 1,27 | 1,29 | 1,20 | 1,22 | 3,13% | - |
| 28.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,59% | - |
| 27.03.2024 | 1,20 | 1,22 | 1,15 | 1,22 | -3,57% | - |
| 26.03.2024 | 1,30 | 1,37 | 1,25 | 1,26 | -1,14% | - |
| 25.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,45% | - |
| 22.03.2024 | 1,28 | 1,32 | 1,24 | 1,24 | -4,49% | - |
| 21.03.2024 | 1,22 | 1,34 | 1,21 | 1,30 | 16,24% | - |
| 20.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 5,16% | - |
| 19.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,43% | - |
| 18.03.2024 | 1,13 | 1,16 | 1,09 | 1,09 | -0,14% | - |
| 15.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,67% | - |
| 14.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,60% | - |
| 13.03.2024 | 1,10 | 1,16 | 1,06 | 1,08 | -4,54% | - |
| 12.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,74% | - |
| 11.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,68% | - |
| 08.03.2024 | 1,22 | 1,27 | 1,17 | 1,17 | -8,60% | - |
| 07.03.2024 | 1,29 | 1,32 | 1,28 | 1,28 | -0,31% | - |
| 06.03.2024 | 1,24 | 1,35 | 1,24 | 1,29 | 1,82% | - |
| 05.03.2024 | 1,24 | 1,32 | 1,19 | 1,27 | -4,20% | - |
| 04.03.2024 | 1,30 | 1,35 | 1,25 | 1,32 | 5,60% | - |
| 01.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 6,38% | - |
| 29.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -23,64% | - |
| 28.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 4,55% | - |
| 27.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,58% | - |
| 26.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,54% | - |
| 23.02.2024 | 1,50 | 1,52 | 1,43 | 1,47 | -3,06% | - |
| 22.02.2024 | 1,55 | 1,58 | 1,49 | 1,52 | -3,00% | - |
| 21.02.2024 | 1,50 | 1,57 | 1,43 | 1,57 | 1,29% | - |
| 20.02.2024 | 1,62 | 1,64 | 1,54 | 1,55 | -4,47% | - |
| 19.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,06% | - |
| 16.02.2024 | 1,71 | 1,73 | 1,59 | 1,62 | -0,74% | - |
| 15.02.2024 | 1,54 | 1,65 | 1,52 | 1,63 | 11,67% | - |
| 14.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -4,32% | - |
| 13.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 8,68% | - |
| 12.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 5,09% | - |
| 09.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 8,08% | - |
| 08.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,74% | - |
| 07.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,08% | - |
| 06.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,68% | - |
| 05.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -7,04% | - |
| 02.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 6,11% | - |
| 01.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,77% | - |
| 31.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,45% | - |
| 30.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 29.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 5,12% | - |
| 26.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -4,30% | - |
| 25.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -21,85% | - |
| 24.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,68% | - |
| 23.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,49% | - |
| 22.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,38% | - |
| 19.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,88% | - |
| 18.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -5,16% | - |
| 17.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,70% | - |
| 16.01.2024 | 1,87 | 1,91 | 1,87 | 1,91 | 2,57% | 641,00 |
| 15.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,71% | - |
| 12.01.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,47% | - |
| 11.01.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -3,05% | - |
| 10.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,89% | - |
| 09.01.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -1,28% | - |
| 08.01.2024 | 2,02 | 2,03 | 2,02 | 2,03 | -7,89% | 300,00 |
| 05.01.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 4,95% | - |
| 04.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -4,45% | - |
| 03.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -27,82% | 500,00 |
| 02.01.2024 | 3,05 | 3,05 | 3,05 | 3,05 | -3,61% | - |
| 29.12.2023 | 3,23 | 3,23 | 3,16 | 3,16 | -4,18% | - |
| 28.12.2023 | 3,30 | 3,30 | 3,30 | 3,30 | -3,28% | - |
| 27.12.2023 | 3,41 | 3,41 | 3,41 | 3,41 | 2,52% | 1.202,00 |
| 22.12.2023 | 3,33 | 3,33 | 3,33 | 3,33 | 3,42% | 500,00 |
| 21.12.2023 | 3,22 | 3,22 | 3,22 | 3,22 | 2,68% | - |
| 20.12.2023 | 3,13 | 3,13 | 3,13 | 3,13 | -0,89% | - |
| 19.12.2023 | 3,16 | 3,16 | 3,16 | 3,16 | 1,22% | - |
| 18.12.2023 | 3,12 | 3,12 | 3,12 | 3,12 | -4,93% | - |
| 15.12.2023 | 3,29 | 3,29 | 3,29 | 3,29 | 7,67% | - |