20,500€
0,99%
Echtzeit-Aktienkurs Veritex Holdings Inc.
Bid:
Ask:
Aktienkurse zur Veritex Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,30 | 20,50 | 20,05 | 20,50 | 0,99% | - |
| 24.04.2025 | 20,50 | 20,55 | 19,90 | 20,30 | 1,00% | - |
| 23.04.2025 | 19,65 | 21,20 | 19,50 | 20,10 | 4,96% | - |
| 22.04.2025 | 18,75 | 19,30 | 18,65 | 19,15 | 0,79% | - |
| 17.04.2025 | 18,95 | 19,30 | 18,70 | 19,00 | -0,52% | - |
| 16.04.2025 | 18,95 | 19,35 | 18,75 | 19,10 | -0,78% | - |
| 15.04.2025 | 18,55 | 19,40 | 18,55 | 19,25 | 5,19% | - |
| 14.04.2025 | 18,15 | 19,35 | 18,15 | 18,30 | 0,55% | - |
| 11.04.2025 | 18,65 | 18,65 | 18,05 | 18,20 | -4,71% | - |
| 10.04.2025 | 20,50 | 20,70 | 19,05 | 19,10 | 1,06% | - |
| 09.04.2025 | 18,75 | 19,55 | 18,55 | 18,90 | -5,50% | - |
| 08.04.2025 | 19,30 | 20,50 | 19,30 | 20,00 | 4,17% | - |
| 07.04.2025 | 18,65 | 20,50 | 18,45 | 19,20 | -0,26% | - |
| 04.04.2025 | 20,10 | 20,30 | 18,85 | 19,25 | -7,00% | - |
| 03.04.2025 | 22,00 | 22,50 | 20,30 | 20,70 | -8,81% | - |
| 02.04.2025 | 22,90 | 22,90 | 22,20 | 22,70 | -0,87% | - |
| 01.04.2025 | 23,10 | 23,20 | 22,50 | 22,90 | 0,00% | - |
| 31.03.2025 | 22,50 | 23,10 | 22,30 | 22,90 | 1,78% | - |
| 28.03.2025 | 23,10 | 23,20 | 22,50 | 22,50 | -2,60% | - |
| 27.03.2025 | 23,30 | 23,30 | 22,70 | 23,10 | -0,86% | - |
| 26.03.2025 | 23,10 | 23,60 | 23,10 | 23,30 | -0,85% | - |
| 25.03.2025 | 23,30 | 23,50 | 22,80 | 23,50 | 1,73% | - |
| 24.03.2025 | 22,70 | 23,30 | 22,50 | 23,10 | 2,67% | - |
| 21.03.2025 | 22,70 | 22,90 | 22,20 | 22,50 | -0,88% | - |
| 20.03.2025 | 22,70 | 23,10 | 22,30 | 22,70 | 0,89% | - |
| 19.03.2025 | 22,30 | 22,50 | 22,10 | 22,50 | 0,90% | - |
| 18.03.2025 | 22,30 | 22,80 | 22,10 | 22,30 | 0,00% | - |
| 17.03.2025 | 22,50 | 22,70 | 22,30 | 22,30 | 2,29% | - |
| 14.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 13.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 12.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 10.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 07.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 06.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 05.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 04.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 03.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 28.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 27.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 26.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 25.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 24.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 21.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 20.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 19.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 18.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 17.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 14.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 13.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 12.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 11.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 10.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 07.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 06.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 05.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 04.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 03.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 31.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 30.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 29.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 28.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 27.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 24.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 23.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 22.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 21.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 20.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 17.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 16.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 15.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 14.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 13.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 10.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 09.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 08.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 07.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 06.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 03.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 02.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 30.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 27.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 23.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 20.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 19.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -5,84% | - |
| 18.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 17.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 16.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 13.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 12.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 11.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 10.12.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 0,72% | 45,00 |
| 09.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 06.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 05.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 04.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 03.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 02.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 29.11.2024 | 28,00 | 29,00 | 28,00 | 29,00 | 3,57% | 43,00 |
| 28.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 27.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |