23,300€
0,87%
Echtzeit-Aktienkurs Veritex Holdings
Bid:
Ask:
Aktienkurse zur Veritex Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,87% | - |
| 03.07.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,87% | - |
| 02.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 3,15% | - |
| 01.07.2025 | 22,10 | 22,30 | 21,60 | 22,20 | -1,33% | - |
| 30.06.2025 | 22,30 | 22,50 | 22,30 | 22,50 | 0,45% | - |
| 27.06.2025 | 22,30 | 22,50 | 22,10 | 22,40 | 1,36% | - |
| 26.06.2025 | 21,70 | 22,10 | 21,70 | 22,10 | 0,00% | - |
| 25.06.2025 | 21,90 | 22,10 | 21,80 | 22,10 | 0,00% | - |
| 24.06.2025 | 21,70 | 22,10 | 21,70 | 22,10 | 2,79% | - |
| 23.06.2025 | 21,10 | 21,50 | 21,10 | 21,50 | 1,42% | - |
| 20.06.2025 | 20,90 | 21,30 | 20,90 | 21,20 | 1,44% | - |
| 19.06.2025 | 20,90 | 21,10 | 20,90 | 20,90 | -0,95% | - |
| 18.06.2025 | 20,70 | 21,10 | 20,70 | 21,10 | 0,00% | - |
| 17.06.2025 | 20,90 | 21,10 | 20,90 | 21,10 | -0,94% | - |
| 13.06.2025 | 21,50 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 12.06.2025 | 21,70 | 21,70 | 21,30 | 21,50 | -2,71% | - |
| 11.06.2025 | 22,10 | 22,50 | 21,90 | 22,10 | -1,78% | - |
| 10.06.2025 | 21,90 | 22,50 | 21,80 | 22,50 | 3,21% | - |
| 09.06.2025 | 21,70 | 22,10 | 21,40 | 21,80 | 4,81% | - |
| 06.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 11,83% | - |
| 22.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 09.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -28,20% | - |
| 08.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 07.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 8,59% | - |
| 06.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 6,67% | - |
| 05.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 30.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 28.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 25.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 24.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 23.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 22.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 18.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 17.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 16.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 14.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 08.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 5,61% | - |
| 13.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 12.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 11.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 05.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 03.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 5,66% | - |
| 28.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 27.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 26.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 5,94% | - |
| 23.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 20.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 07.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 06.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 05.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -8,88% | - |
| 02.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -6,14% | - |
| 01.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 31.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 24.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 23.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 22.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 19.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 17.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 5,83% | - |
| 16.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 15.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 6,38% | - |
| 10.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 09.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 08.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 05.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 03.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 02.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 30.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 29.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 25.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 24.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 23.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 22.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 3,35% | - |
| 19.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 17.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 15.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 12.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 11.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 08.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 05.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 04.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 03.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 02.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 28.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 4,44% | - |
| 27.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 26.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 25.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 22.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 21.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 4,12% | - |
| 20.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 19.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 18.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 13.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -4,92% | - |
| 12.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 11.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 08.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 07.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 06.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 05.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 04.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 29.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |