20,547$
0,23%
Echtzeit-Aktienkurs Veritex Holdings
Bid:
Ask:
Aktienkurse zur Veritex Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,86 | 20,95 | 20,41 | 20,49 | -0,05% | 640.662,00 |
| 02.05.2024 | 20,19 | 20,50 | 20,15 | 20,50 | 2,50% | 974.326,00 |
| 01.05.2024 | 19,66 | 20,37 | 19,48 | 20,00 | 2,67% | 377.263,00 |
| 30.04.2024 | 19,81 | 19,94 | 19,44 | 19,48 | -2,11% | 492.436,00 |
| 29.04.2024 | 20,21 | 20,33 | 19,86 | 19,90 | -1,34% | 585.591,00 |
| 26.04.2024 | 20,34 | 20,70 | 20,17 | 20,17 | -1,13% | 431.677,00 |
| 25.04.2024 | 20,69 | 20,72 | 20,00 | 20,40 | -1,88% | 1.264.098,00 |
| 24.04.2024 | 20,13 | 21,10 | 19,84 | 20,79 | 0,05% | 618.492,00 |
| 23.04.2024 | 20,23 | 20,78 | 20,22 | 20,78 | 2,31% | 302.524,00 |
| 22.04.2024 | 20,00 | 20,46 | 19,93 | 20,31 | 1,45% | 246.955,00 |
| 19.04.2024 | 19,22 | 20,05 | 19,22 | 20,02 | 3,46% | 294.489,00 |
| 18.04.2024 | 19,24 | 19,57 | 19,24 | 19,35 | 0,31% | 287.682,00 |
| 17.04.2024 | 19,57 | 19,63 | 19,21 | 19,29 | 0,26% | 358.813,00 |
| 16.04.2024 | 19,28 | 19,41 | 19,08 | 19,24 | -1,03% | 287.180,00 |
| 15.04.2024 | 19,61 | 19,91 | 19,23 | 19,44 | -0,41% | 388.232,00 |
| 12.04.2024 | 19,18 | 19,65 | 19,18 | 19,52 | 0,41% | 257.311,00 |
| 11.04.2024 | 19,57 | 19,60 | 19,06 | 19,44 | 0,00% | 209.406,00 |
| 10.04.2024 | 19,71 | 19,99 | 19,14 | 19,44 | -5,31% | 480.400,00 |
| 09.04.2024 | 20,36 | 20,76 | 20,34 | 20,53 | 1,58% | 350.341,00 |
| 08.04.2024 | 20,26 | 20,45 | 20,15 | 20,21 | 0,90% | 230.097,00 |
| 05.04.2024 | 19,75 | 20,09 | 19,74 | 20,03 | 1,06% | 335.528,00 |
| 04.04.2024 | 19,98 | 20,29 | 19,74 | 19,82 | 0,92% | 320.105,00 |
| 03.04.2024 | 19,72 | 19,92 | 19,56 | 19,64 | -0,96% | 442.288,00 |
| 02.04.2024 | 19,62 | 20,55 | 19,48 | 19,83 | -0,60% | 627.516,00 |
| 01.04.2024 | 20,99 | 20,99 | 19,95 | 19,95 | -2,64% | 505.440,00 |
| 28.03.2024 | 20,52 | 20,79 | 20,43 | 20,49 | -0,44% | 320.377,00 |
| 27.03.2024 | 19,90 | 20,61 | 19,75 | 20,58 | 3,94% | 324.225,00 |
| 26.03.2024 | 19,86 | 19,95 | 19,74 | 19,80 | 0,00% | 553.210,00 |
| 25.03.2024 | 19,56 | 19,88 | 19,53 | 19,80 | 1,59% | 265.711,00 |
| 22.03.2024 | 19,82 | 19,82 | 19,37 | 19,49 | -1,47% | 301.183,00 |
| 21.03.2024 | 19,68 | 20,01 | 19,61 | 19,78 | 1,44% | 333.072,00 |
| 20.03.2024 | 18,65 | 19,76 | 18,65 | 19,50 | 4,00% | 276.588,00 |
| 19.03.2024 | 18,58 | 18,83 | 18,55 | 18,75 | 0,48% | 250.748,00 |
| 18.03.2024 | 18,62 | 19,02 | 18,41 | 18,66 | 0,05% | 374.226,00 |
| 15.03.2024 | 18,22 | 18,90 | 18,22 | 18,65 | 1,97% | 2.789.815,00 |
| 14.03.2024 | 19,08 | 19,25 | 18,08 | 18,29 | -4,89% | 716.685,00 |
| 13.03.2024 | 19,39 | 19,65 | 19,06 | 19,23 | -0,52% | 555.375,00 |
| 12.03.2024 | 20,15 | 20,15 | 19,23 | 19,33 | -4,78% | 508.821,00 |
| 11.03.2024 | 20,27 | 20,42 | 20,04 | 20,30 | -1,07% | 385.509,00 |
| 08.03.2024 | 20,64 | 20,69 | 20,37 | 20,52 | 1,03% | 231.083,00 |
| 07.03.2024 | 20,72 | 20,90 | 20,10 | 20,31 | -0,68% | 378.980,00 |
| 06.03.2024 | 20,39 | 20,83 | 19,75 | 20,45 | 0,34% | 273.723,00 |
| 05.03.2024 | 19,48 | 20,49 | 19,46 | 20,38 | 3,93% | 317.850,00 |
| 04.03.2024 | 19,75 | 20,02 | 19,33 | 19,61 | -0,66% | 310.900,00 |
| 01.03.2024 | 19,52 | 19,81 | 18,96 | 19,74 | 0,56% | 365.974,00 |
| 29.02.2024 | 19,93 | 20,23 | 19,55 | 19,63 | 0,82% | 235.471,00 |
| 28.02.2024 | 19,60 | 19,84 | 19,41 | 19,47 | -1,62% | 372.760,00 |
| 27.02.2024 | 20,04 | 20,16 | 19,73 | 19,79 | -0,50% | 261.350,00 |
| 26.02.2024 | 20,13 | 20,37 | 19,73 | 19,89 | -1,63% | 306.972,00 |
| 23.02.2024 | 20,08 | 20,63 | 19,93 | 20,22 | 0,40% | 400.827,00 |
| 22.02.2024 | 20,17 | 20,38 | 20,00 | 20,14 | -0,69% | 233.714,00 |
| 21.02.2024 | 20,32 | 20,46 | 20,04 | 20,28 | -0,73% | 261.009,00 |
| 20.02.2024 | 20,20 | 20,59 | 20,00 | 20,43 | -0,44% | 484.165,00 |
| 16.02.2024 | 20,73 | 21,05 | 20,48 | 20,52 | -2,24% | 486.172,00 |
| 15.02.2024 | 20,40 | 21,07 | 20,26 | 20,99 | 4,22% | 586.483,00 |
| 14.02.2024 | 20,38 | 20,54 | 19,83 | 20,14 | 0,50% | 818.731,00 |
| 13.02.2024 | 19,73 | 20,23 | 19,60 | 20,04 | -2,86% | 929.508,00 |
| 12.02.2024 | 20,21 | 20,96 | 20,21 | 20,63 | 2,08% | 520.240,00 |
| 09.02.2024 | 19,84 | 20,34 | 19,50 | 20,21 | 2,17% | 573.446,00 |
| 08.02.2024 | 19,59 | 19,99 | 19,54 | 19,78 | -0,80% | 544.081,00 |
| 07.02.2024 | 20,01 | 20,01 | 19,37 | 19,94 | -0,30% | 487.797,00 |
| 06.02.2024 | 19,85 | 20,19 | 19,79 | 20,00 | 0,50% | 476.570,00 |
| 05.02.2024 | 19,80 | 20,22 | 19,61 | 19,90 | -1,29% | 372.784,00 |
| 02.02.2024 | 19,85 | 20,28 | 19,84 | 20,16 | -1,18% | 394.131,00 |
| 01.02.2024 | 21,20 | 21,39 | 19,73 | 20,40 | -2,90% | 419.293,00 |
| 31.01.2024 | 21,70 | 22,06 | 20,95 | 21,01 | -5,62% | 425.013,00 |
| 30.01.2024 | 22,25 | 22,47 | 22,13 | 22,26 | -0,36% | 337.964,00 |
| 29.01.2024 | 21,96 | 22,36 | 21,62 | 22,34 | 2,06% | 457.341,00 |
| 26.01.2024 | 21,53 | 22,01 | 21,13 | 21,89 | 2,77% | 624.037,00 |
| 25.01.2024 | 22,25 | 22,40 | 20,97 | 21,30 | -2,87% | 540.566,00 |
| 24.01.2024 | 20,88 | 22,21 | 20,87 | 21,93 | -2,49% | 717.020,00 |
| 23.01.2024 | 23,06 | 23,06 | 22,28 | 22,49 | -1,62% | 959.829,00 |
| 22.01.2024 | 22,07 | 22,86 | 22,07 | 22,86 | 5,10% | 320.388,00 |
| 19.01.2024 | 21,40 | 22,12 | 21,19 | 21,75 | 2,16% | 626.478,00 |
| 18.01.2024 | 21,38 | 21,47 | 20,95 | 21,29 | 0,38% | 563.682,00 |
| 17.01.2024 | 21,04 | 21,58 | 20,92 | 21,21 | -1,35% | 228.437,00 |
| 16.01.2024 | 21,59 | 21,89 | 21,38 | 21,50 | -2,63% | 169.583,00 |
| 12.01.2024 | 22,61 | 22,76 | 21,84 | 22,08 | -1,43% | 135.457,00 |
| 11.01.2024 | 22,19 | 22,40 | 21,77 | 22,40 | -0,27% | 505.009,00 |
| 10.01.2024 | 22,22 | 22,47 | 20,98 | 22,46 | 0,27% | 183.463,00 |
| 09.01.2024 | 22,59 | 22,69 | 22,34 | 22,40 | -2,52% | 154.833,00 |
| 08.01.2024 | 22,52 | 22,98 | 22,45 | 22,98 | 1,82% | 231.784,00 |
| 05.01.2024 | 22,57 | 23,06 | 22,48 | 22,57 | -1,01% | 343.284,00 |
| 04.01.2024 | 22,81 | 23,02 | 22,67 | 22,80 | 0,35% | 181.900,00 |
| 03.01.2024 | 23,23 | 23,26 | 22,58 | 22,72 | -2,91% | 303.238,00 |
| 02.01.2024 | 23,07 | 23,92 | 23,07 | 23,40 | 0,56% | 268.431,00 |
| 29.12.2023 | 23,90 | 23,90 | 23,22 | 23,27 | -3,08% | 339.446,00 |
| 28.12.2023 | 23,89 | 24,27 | 22,51 | 24,01 | -0,33% | 216.650,00 |
| 27.12.2023 | 24,30 | 24,46 | 23,74 | 24,09 | -0,41% | 245.231,00 |
| 26.12.2023 | 23,93 | 24,36 | 23,67 | 24,19 | 1,81% | 192.395,00 |
| 22.12.2023 | 23,65 | 24,15 | 23,51 | 23,76 | 1,28% | 265.642,00 |
| 21.12.2023 | 23,11 | 23,57 | 22,64 | 23,46 | 2,80% | 291.132,00 |
| 20.12.2023 | 23,31 | 23,90 | 22,82 | 22,82 | -1,93% | 443.531,00 |
| 19.12.2023 | 23,38 | 23,88 | 23,12 | 23,27 | 0,22% | 296.571,00 |
| 18.12.2023 | 23,54 | 23,61 | 23,15 | 23,22 | -0,43% | 592.546,00 |
| 15.12.2023 | 23,35 | 23,49 | 22,89 | 23,32 | 0,56% | 1.818.319,00 |
| 14.12.2023 | 23,59 | 24,09 | 23,07 | 23,19 | 2,47% | 569.606,00 |
| 13.12.2023 | 21,11 | 22,69 | 20,65 | 22,63 | 7,97% | 622.550,00 |
| 12.12.2023 | 21,16 | 21,21 | 20,80 | 20,96 | -1,55% | 304.561,00 |
| 11.12.2023 | 21,41 | 21,68 | 21,29 | 21,29 | -0,84% | 285.770,00 |