23,300€
-0,85%
Echtzeit-Aktienkurs Veritex Holdings
Bid:
Ask:
Aktienkurse zur Veritex Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | - |
| 03.07.2025 | 23,30 | 23,70 | 22,50 | 23,50 | 0,86% | - |
| 02.07.2025 | 22,90 | 23,30 | 22,70 | 23,30 | 2,64% | - |
| 01.07.2025 | 22,10 | 23,10 | 21,50 | 22,70 | 2,71% | - |
| 30.06.2025 | 22,40 | 22,50 | 21,05 | 22,10 | -0,90% | - |
| 27.06.2025 | 22,20 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 26.06.2025 | 21,70 | 22,30 | 21,30 | 22,30 | 2,76% | - |
| 25.06.2025 | 21,80 | 22,20 | 21,70 | 21,70 | -1,36% | - |
| 24.06.2025 | 21,60 | 22,10 | 21,50 | 22,00 | 1,85% | - |
| 23.06.2025 | 21,10 | 21,60 | 20,90 | 21,60 | 2,37% | - |
| 20.06.2025 | 20,80 | 21,50 | 20,80 | 21,10 | 1,93% | - |
| 19.06.2025 | 21,10 | 21,10 | 20,70 | 20,70 | -1,90% | - |
| 18.06.2025 | 20,70 | 21,40 | 20,70 | 21,10 | 0,96% | - |
| 17.06.2025 | 20,90 | 21,10 | 20,80 | 20,90 | -0,95% | - |
| 16.06.2025 | 21,10 | 21,80 | 20,90 | 21,10 | 0,00% | - |
| 13.06.2025 | 21,30 | 21,70 | 21,10 | 21,10 | -2,31% | - |
| 12.06.2025 | 21,90 | 21,90 | 21,30 | 21,60 | -1,37% | - |
| 11.06.2025 | 22,20 | 22,50 | 21,90 | 21,90 | -1,79% | - |
| 10.06.2025 | 21,90 | 22,50 | 21,80 | 22,30 | 1,36% | - |
| 09.06.2025 | 21,70 | 22,10 | 21,40 | 22,00 | 0,46% | - |
| 06.06.2025 | 21,10 | 21,90 | 21,00 | 21,90 | 3,79% | - |
| 05.06.2025 | 20,90 | 21,40 | 20,70 | 21,10 | 0,00% | - |
| 04.06.2025 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 03.06.2025 | 20,90 | 21,50 | 20,80 | 21,30 | 1,43% | - |
| 02.06.2025 | 21,10 | 21,30 | 20,70 | 21,00 | -1,41% | - |
| 30.05.2025 | 21,50 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 29.05.2025 | 22,20 | 22,20 | 21,10 | 21,50 | -0,46% | - |
| 28.05.2025 | 21,90 | 22,00 | 21,30 | 21,60 | -0,92% | - |
| 27.05.2025 | 21,30 | 21,80 | 21,00 | 21,80 | 3,81% | - |
| 26.05.2025 | 21,10 | 21,30 | 20,90 | 21,00 | -0,47% | - |
| 23.05.2025 | 21,10 | 21,30 | 20,70 | 21,10 | -0,94% | - |
| 22.05.2025 | 21,30 | 21,80 | 21,10 | 21,30 | 0,00% | - |
| 21.05.2025 | 22,10 | 22,30 | 21,30 | 21,30 | -4,48% | - |
| 20.05.2025 | 22,30 | 22,40 | 21,50 | 22,30 | 0,00% | - |
| 19.05.2025 | 22,30 | 22,50 | 21,50 | 22,30 | -0,89% | - |
| 16.05.2025 | 22,30 | 22,70 | 22,10 | 22,50 | 0,00% | - |
| 15.05.2025 | 22,30 | 22,50 | 21,70 | 22,50 | 0,90% | - |
| 14.05.2025 | 22,30 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 13.05.2025 | 22,30 | 22,50 | 22,10 | 22,30 | -0,89% | - |
| 12.05.2025 | 21,40 | 22,90 | 21,30 | 22,50 | 5,63% | - |
| 09.05.2025 | 21,30 | 21,40 | 21,00 | 21,30 | 0,00% | - |
| 08.05.2025 | 20,70 | 21,50 | 20,40 | 21,30 | 3,90% | - |
| 07.05.2025 | 20,80 | 21,10 | 20,50 | 20,50 | -0,49% | - |
| 06.05.2025 | 21,00 | 21,10 | 20,60 | 20,60 | -1,90% | - |
| 05.05.2025 | 21,10 | 21,40 | 20,70 | 21,00 | -1,41% | 3.300,00 |
| 02.05.2025 | 20,70 | 21,30 | 20,50 | 21,30 | 3,90% | - |
| 30.04.2025 | 20,50 | 20,70 | 20,05 | 20,50 | 0,00% | - |
| 29.04.2025 | 20,50 | 20,80 | 20,10 | 20,50 | 0,00% | - |
| 28.04.2025 | 20,30 | 20,90 | 20,10 | 20,50 | 0,00% | - |
| 25.04.2025 | 20,50 | 20,70 | 20,05 | 20,50 | 0,99% | - |
| 24.04.2025 | 20,50 | 20,55 | 19,90 | 20,30 | -0,98% | - |
| 23.04.2025 | 19,50 | 21,45 | 19,50 | 20,50 | 5,94% | - |
| 22.04.2025 | 18,70 | 19,50 | 18,45 | 19,35 | 1,04% | - |
| 17.04.2025 | 18,90 | 19,40 | 18,70 | 19,15 | 1,59% | - |
| 16.04.2025 | 18,95 | 20,60 | 18,65 | 18,85 | -1,82% | - |
| 15.04.2025 | 18,50 | 19,50 | 18,50 | 19,20 | 2,95% | - |
| 14.04.2025 | 18,25 | 19,35 | 18,00 | 18,65 | 1,63% | - |
| 11.04.2025 | 18,80 | 19,05 | 18,05 | 18,35 | -2,65% | - |
| 10.04.2025 | 20,50 | 20,70 | 18,40 | 18,85 | -8,94% | - |
| 09.04.2025 | 18,90 | 21,10 | 18,55 | 20,70 | 6,98% | - |
| 08.04.2025 | 19,35 | 20,85 | 19,00 | 19,35 | -0,26% | - |
| 07.04.2025 | 18,85 | 20,50 | 18,45 | 19,40 | -1,77% | - |
| 04.04.2025 | 20,10 | 20,30 | 18,70 | 19,75 | -2,71% | - |
| 03.04.2025 | 21,70 | 22,50 | 20,10 | 20,30 | -11,35% | - |
| 02.04.2025 | 22,70 | 22,90 | 22,20 | 22,90 | 0,00% | - |
| 01.04.2025 | 23,10 | 25,20 | 22,50 | 22,90 | -0,87% | - |
| 31.03.2025 | 22,50 | 24,80 | 22,30 | 23,10 | -10,12% | - |
| 28.03.2025 | 22,90 | 25,70 | 22,50 | 25,70 | 0,00% | - |
| 27.03.2025 | 23,10 | 27,00 | 22,70 | 25,70 | -0,39% | - |
| 26.03.2025 | 23,10 | 25,80 | 23,10 | 25,80 | 0,39% | - |
| 25.03.2025 | 23,30 | 25,70 | 22,80 | 25,70 | 0,00% | - |
| 24.03.2025 | 22,70 | 26,40 | 22,50 | 25,70 | 0,00% | - |
| 21.03.2025 | 22,60 | 25,70 | 22,20 | 25,70 | 0,39% | - |
| 20.03.2025 | 22,60 | 25,60 | 22,30 | 25,60 | 0,39% | - |
| 19.03.2025 | 22,30 | 25,50 | 22,10 | 25,50 | 0,79% | - |
| 18.03.2025 | 22,30 | 25,30 | 22,10 | 25,30 | -0,78% | - |
| 17.03.2025 | 22,30 | 25,50 | 22,30 | 25,50 | 0,00% | - |
| 14.03.2025 | 21,90 | 25,50 | 21,80 | 25,50 | -0,39% | - |
| 13.03.2025 | 22,20 | 26,80 | 21,90 | 25,60 | 0,39% | - |
| 12.03.2025 | 21,80 | 25,50 | 21,70 | 25,50 | 11,60% | - |
| 11.03.2025 | 21,60 | 22,85 | 21,30 | 22,85 | -0,65% | - |
| 10.03.2025 | 22,40 | 23,00 | 21,50 | 23,00 | 2,22% | - |
| 07.03.2025 | 22,70 | 22,90 | 22,10 | 22,50 | -1,32% | - |
| 06.03.2025 | 23,10 | 23,30 | 22,50 | 22,80 | -2,15% | - |
| 05.03.2025 | 23,50 | 24,20 | 22,90 | 23,30 | -1,69% | - |
| 04.03.2025 | 24,70 | 24,80 | 23,70 | 23,70 | -4,05% | - |
| 03.03.2025 | 25,20 | 25,50 | 22,55 | 24,70 | -2,37% | - |
| 28.02.2025 | 24,90 | 25,30 | 24,40 | 25,30 | 1,61% | - |
| 27.02.2025 | 24,70 | 25,20 | 24,50 | 24,90 | 0,81% | - |
| 26.02.2025 | 24,60 | 25,10 | 24,30 | 24,70 | 0,41% | - |
| 25.02.2025 | 24,70 | 25,10 | 24,50 | 24,60 | -0,40% | - |
| 24.02.2025 | 24,70 | 25,50 | 24,50 | 24,70 | -0,80% | - |
| 21.02.2025 | 24,90 | 25,60 | 24,40 | 24,90 | 0,00% | - |
| 20.02.2025 | 25,10 | 25,40 | 24,50 | 24,90 | -1,58% | - |
| 19.02.2025 | 25,40 | 25,50 | 24,10 | 25,30 | 0,00% | - |
| 18.02.2025 | 25,50 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 17.02.2025 | 25,40 | 25,40 | 25,30 | 25,30 | 0,00% | - |
| 14.02.2025 | 25,30 | 25,70 | 25,30 | 25,30 | -0,39% | - |
| 13.02.2025 | 25,50 | 26,40 | 25,30 | 25,40 | -0,39% | - |
| 12.02.2025 | 26,40 | 26,50 | 25,50 | 25,50 | -3,77% | - |