1,274$
-3,83%
Echtzeit-Aktienkurs Vertex Energy Inc.
Bid:
Ask:
Aktienkurse zur Vertex Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,33 | 1,34 | 1,25 | 1,27 | -4,15% | 1.896.477,00 |
| 25.04.2024 | 1,43 | 1,46 | 1,29 | 1,33 | -7,34% | 2.223.636,00 |
| 24.04.2024 | 1,70 | 1,70 | 1,40 | 1,43 | -14,63% | 3.908.609,00 |
| 23.04.2024 | 1,57 | 1,75 | 1,51 | 1,68 | 8,06% | 3.168.651,00 |
| 22.04.2024 | 1,46 | 1,55 | 1,34 | 1,55 | 4,03% | 3.996.011,00 |
| 19.04.2024 | 1,30 | 1,57 | 1,26 | 1,49 | 12,88% | 8.305.424,00 |
| 18.04.2024 | 1,10 | 1,38 | 1,09 | 1,32 | 36,03% | 11.315.649,00 |
| 17.04.2024 | 1,00 | 1,05 | 0,97 | 0,97 | -0,98% | 1.507.163,00 |
| 16.04.2024 | 1,02 | 1,02 | 0,95 | 0,98 | -5,77% | 2.242.817,00 |
| 15.04.2024 | 1,07 | 1,07 | 1,01 | 1,04 | 0,00% | 1.571.706,00 |
| 12.04.2024 | 1,11 | 1,16 | 1,00 | 1,04 | -5,88% | 2.529.054,00 |
| 11.04.2024 | 1,11 | 1,15 | 1,06 | 1,11 | -0,45% | 1.947.716,00 |
| 10.04.2024 | 1,16 | 1,17 | 1,09 | 1,11 | -5,93% | 2.520.734,00 |
| 09.04.2024 | 1,28 | 1,31 | 1,17 | 1,18 | -7,09% | 2.197.437,00 |
| 08.04.2024 | 1,30 | 1,32 | 1,26 | 1,27 | -2,31% | 1.157.706,00 |
| 05.04.2024 | 1,29 | 1,34 | 1,24 | 1,30 | -0,76% | 1.636.783,00 |
| 04.04.2024 | 1,33 | 1,36 | 1,27 | 1,31 | -0,76% | 1.129.360,00 |
| 03.04.2024 | 1,28 | 1,33 | 1,25 | 1,32 | 0,76% | 1.302.379,00 |
| 02.04.2024 | 1,35 | 1,35 | 1,27 | 1,31 | -4,38% | 1.281.397,00 |
| 01.04.2024 | 1,38 | 1,38 | 1,32 | 1,37 | -2,14% | 1.459.543,00 |
| 28.03.2024 | 1,32 | 1,43 | 1,32 | 1,40 | 6,87% | 1.765.225,00 |
| 27.03.2024 | 1,29 | 1,34 | 1,24 | 1,31 | 2,34% | 1.496.451,00 |
| 26.03.2024 | 1,43 | 1,49 | 1,28 | 1,28 | -8,57% | 1.555.345,00 |
| 25.03.2024 | 1,39 | 1,47 | 1,35 | 1,40 | 0,72% | 1.736.895,00 |
| 22.03.2024 | 1,38 | 1,42 | 1,34 | 1,39 | 0,72% | 1.458.740,00 |
| 21.03.2024 | 1,35 | 1,46 | 1,34 | 1,38 | 2,99% | 1.760.062,00 |
| 20.03.2024 | 1,23 | 1,34 | 1,20 | 1,34 | 8,94% | 1.826.183,00 |
| 19.03.2024 | 1,15 | 1,25 | 1,14 | 1,23 | 6,03% | 1.619.798,00 |
| 18.03.2024 | 1,27 | 1,27 | 1,13 | 1,16 | -5,69% | 2.011.187,00 |
| 15.03.2024 | 1,18 | 1,33 | 1,18 | 1,23 | 2,50% | 3.380.342,00 |
| 14.03.2024 | 1,20 | 1,26 | 1,16 | 1,20 | 1,69% | 2.422.725,00 |
| 13.03.2024 | 1,20 | 1,27 | 1,16 | 1,18 | -1,67% | 1.684.722,00 |
| 12.03.2024 | 1,22 | 1,26 | 1,16 | 1,20 | -2,44% | 1.743.454,00 |
| 11.03.2024 | 1,30 | 1,34 | 1,22 | 1,23 | -4,65% | 1.471.056,00 |
| 08.03.2024 | 1,34 | 1,40 | 1,26 | 1,29 | -3,01% | 2.642.976,00 |
| 07.03.2024 | 1,40 | 1,45 | 1,33 | 1,33 | -5,00% | 2.073.600,00 |
| 06.03.2024 | 1,39 | 1,47 | 1,38 | 1,40 | 3,70% | 1.748.838,00 |
| 05.03.2024 | 1,34 | 1,44 | 1,29 | 1,35 | 0,00% | 2.118.736,00 |
| 04.03.2024 | 1,42 | 1,47 | 1,34 | 1,35 | -4,26% | 3.129.639,00 |
| 01.03.2024 | 1,35 | 1,49 | 1,34 | 1,41 | 4,83% | 3.820.603,00 |
| 29.02.2024 | 1,30 | 1,55 | 1,24 | 1,35 | 5,49% | 7.225.405,00 |
| 28.02.2024 | 1,26 | 1,36 | 1,13 | 1,28 | -24,11% | 8.095.227,00 |
| 27.02.2024 | 1,65 | 1,72 | 1,61 | 1,68 | 3,07% | 2.191.635,00 |
| 26.02.2024 | 1,65 | 1,74 | 1,60 | 1,63 | -1,81% | 1.891.680,00 |
| 23.02.2024 | 1,61 | 1,66 | 1,54 | 1,66 | 2,47% | 1.187.757,00 |
| 22.02.2024 | 1,67 | 1,69 | 1,61 | 1,62 | -3,86% | 1.060.150,00 |
| 21.02.2024 | 1,61 | 1,71 | 1,54 | 1,69 | 4,66% | 1.287.003,00 |
| 20.02.2024 | 1,73 | 1,75 | 1,61 | 1,61 | -8,00% | 1.618.981,00 |
| 16.02.2024 | 1,84 | 1,85 | 1,72 | 1,75 | -4,89% | 3.368.969,00 |
| 15.02.2024 | 1,69 | 1,85 | 1,68 | 1,84 | 10,84% | 2.190.634,00 |
| 14.02.2024 | 1,60 | 1,68 | 1,57 | 1,66 | 6,75% | 1.572.971,00 |
| 13.02.2024 | 1,63 | 1,64 | 1,52 | 1,56 | -5,76% | 1.964.591,00 |
| 12.02.2024 | 1,53 | 1,68 | 1,53 | 1,65 | 7,84% | 1.357.331,00 |
| 09.02.2024 | 1,48 | 1,55 | 1,44 | 1,53 | 4,08% | 1.555.132,00 |
| 08.02.2024 | 1,38 | 1,50 | 1,36 | 1,47 | 8,09% | 1.788.599,00 |
| 07.02.2024 | 1,40 | 1,42 | 1,35 | 1,36 | -3,55% | 1.868.543,00 |
| 06.02.2024 | 1,39 | 1,46 | 1,35 | 1,41 | 0,00% | 1.236.462,00 |
| 05.02.2024 | 1,44 | 1,44 | 1,35 | 1,41 | -1,40% | 2.031.435,00 |
| 02.02.2024 | 1,58 | 1,58 | 1,42 | 1,43 | -7,74% | 1.898.678,00 |
| 01.02.2024 | 1,50 | 1,78 | 1,49 | 1,55 | 5,80% | 4.198.219,00 |
| 31.01.2024 | 1,50 | 1,54 | 1,44 | 1,47 | -3,62% | 2.393.790,00 |
| 30.01.2024 | 1,47 | 1,57 | 1,42 | 1,52 | 3,75% | 2.532.629,00 |
| 29.01.2024 | 1,45 | 1,49 | 1,41 | 1,47 | 0,34% | 2.086.742,00 |
| 26.01.2024 | 1,39 | 1,47 | 1,32 | 1,46 | 6,18% | 3.578.549,00 |
| 25.01.2024 | 1,46 | 1,68 | 1,33 | 1,38 | -4,51% | 6.313.470,00 |
| 24.01.2024 | 1,80 | 1,81 | 1,44 | 1,44 | -22,16% | 7.952.194,00 |
| 23.01.2024 | 1,83 | 1,99 | 1,82 | 1,85 | -2,63% | 2.970.936,00 |
| 22.01.2024 | 1,84 | 1,95 | 1,80 | 1,90 | 2,70% | 2.376.294,00 |
| 19.01.2024 | 1,85 | 1,87 | 1,75 | 1,85 | 0,54% | 3.682.797,00 |
| 18.01.2024 | 1,91 | 1,93 | 1,82 | 1,84 | -3,16% | 2.851.723,00 |
| 17.01.2024 | 1,96 | 1,98 | 1,87 | 1,90 | -5,00% | 1.990.994,00 |
| 16.01.2024 | 2,09 | 2,13 | 1,96 | 2,00 | -2,91% | 2.891.164,00 |
| 12.01.2024 | 2,13 | 2,21 | 2,04 | 2,06 | -0,96% | 2.308.692,00 |
| 11.01.2024 | 2,10 | 2,19 | 2,05 | 2,08 | -2,12% | 2.498.725,00 |
| 10.01.2024 | 2,17 | 2,20 | 2,07 | 2,13 | -2,07% | 2.802.964,00 |
| 09.01.2024 | 2,26 | 2,30 | 2,12 | 2,17 | -2,69% | 4.267.367,00 |
| 08.01.2024 | 2,21 | 2,26 | 2,12 | 2,23 | -0,67% | 3.669.173,00 |
| 05.01.2024 | 2,38 | 2,43 | 2,24 | 2,25 | -7,61% | 3.851.102,00 |
| 04.01.2024 | 2,30 | 2,47 | 2,20 | 2,43 | 6,11% | 6.026.746,00 |
| 03.01.2024 | 2,46 | 2,46 | 2,28 | 2,29 | -5,38% | 4.400.600,00 |
| 02.01.2024 | 3,20 | 3,24 | 2,38 | 2,42 | -28,61% | 15.159.518,00 |
| 29.12.2023 | 3,51 | 3,56 | 3,38 | 3,39 | -3,42% | 2.122.766,00 |
| 28.12.2023 | 3,71 | 3,71 | 3,50 | 3,51 | -4,88% | 2.003.899,00 |
| 27.12.2023 | 3,83 | 3,84 | 3,66 | 3,69 | -2,89% | 1.254.225,00 |
| 26.12.2023 | 3,69 | 3,88 | 3,69 | 3,80 | 2,98% | 1.772.735,00 |
| 22.12.2023 | 3,73 | 3,85 | 3,63 | 3,69 | -0,81% | 2.305.479,00 |
| 21.12.2023 | 3,58 | 3,76 | 3,54 | 3,72 | 5,38% | 1.994.304,00 |
| 20.12.2023 | 3,48 | 3,67 | 3,42 | 3,53 | 2,17% | 2.587.014,00 |
| 19.12.2023 | 3,54 | 3,59 | 3,26 | 3,46 | -5,08% | 4.155.974,00 |
| 18.12.2023 | 3,50 | 3,81 | 3,50 | 3,64 | 6,12% | 2.761.337,00 |
| 15.12.2023 | 3,67 | 3,67 | 3,36 | 3,43 | -5,51% | 14.171.993,00 |
| 14.12.2023 | 3,50 | 3,74 | 3,49 | 3,63 | 7,72% | 4.874.406,00 |
| 13.12.2023 | 3,13 | 3,37 | 3,00 | 3,37 | 8,36% | 3.221.731,00 |
| 12.12.2023 | 3,04 | 3,16 | 2,91 | 3,11 | 2,64% | 7.302.520,00 |
| 11.12.2023 | 3,22 | 3,25 | 3,02 | 3,03 | -5,90% | 4.264.338,00 |
| 08.12.2023 | 3,20 | 3,35 | 3,17 | 3,22 | 1,58% | 1.685.199,00 |
| 07.12.2023 | 3,22 | 3,25 | 3,09 | 3,17 | -1,40% | 3.542.483,00 |
| 06.12.2023 | 3,51 | 3,53 | 3,20 | 3,22 | -7,35% | 3.145.406,00 |
| 05.12.2023 | 3,67 | 3,74 | 3,46 | 3,47 | -4,14% | 1.576.119,00 |
| 04.12.2023 | 3,64 | 3,75 | 3,57 | 3,62 | 0,00% | 1.939.412,00 |