3,575$
-4,16%
Echtzeit-Aktienkurs Vtex
Bid:
Ask:
Aktienkurse zur Vtex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 3,73 | 3,78 | 3,53 | 3,58 | -4,02% | 1.366.160,00 |
| 21.05.2026 | 3,58 | 3,75 | 3,52 | 3,73 | 3,32% | 933.302,00 |
| 20.05.2026 | 3,44 | 3,64 | 3,44 | 3,61 | 2,27% | 946.304,00 |
| 19.05.2026 | 3,54 | 3,64 | 3,50 | 3,53 | 0,86% | 1.199.655,00 |
| 18.05.2026 | 3,50 | 3,57 | 3,42 | 3,50 | -1,41% | 2.308.504,00 |
| 15.05.2026 | 3,46 | 3,55 | 3,41 | 3,55 | 2,90% | 981.398,00 |
| 14.05.2026 | 3,45 | 3,50 | 3,39 | 3,45 | 0,88% | 985.629,00 |
| 13.05.2026 | 3,53 | 3,56 | 3,41 | 3,42 | -4,20% | 1.222.177,00 |
| 12.05.2026 | 3,50 | 3,62 | 3,47 | 3,57 | 2,88% | 1.593.962,00 |
| 11.05.2026 | 3,76 | 3,80 | 3,44 | 3,47 | -7,22% | 1.952.033,00 |
| 08.05.2026 | 3,99 | 4,17 | 3,72 | 3,74 | -5,79% | 1.581.654,00 |
| 07.05.2026 | 3,92 | 4,21 | 3,92 | 3,97 | 3,12% | 1.842.698,00 |
| 06.05.2026 | 3,86 | 3,91 | 3,74 | 3,85 | 0,26% | 1.289.994,00 |
| 05.05.2026 | 3,87 | 3,94 | 3,76 | 3,84 | 0,79% | 1.827.948,00 |
| 04.05.2026 | 3,90 | 3,98 | 3,77 | 3,81 | -2,81% | 1.113.258,00 |
| 01.05.2026 | 3,78 | 3,93 | 3,78 | 3,92 | 4,26% | 1.079.244,00 |
| 30.04.2026 | 3,81 | 3,83 | 3,63 | 3,76 | -2,34% | 2.572.622,00 |
| 29.04.2026 | 3,96 | 4,01 | 3,75 | 3,85 | -3,51% | 1.026.062,00 |
| 28.04.2026 | 4,06 | 4,12 | 3,97 | 3,99 | -0,99% | 613.846,00 |
| 27.04.2026 | 4,00 | 4,14 | 3,96 | 4,03 | 0,00% | 1.363.079,00 |
| 24.04.2026 | 3,87 | 4,04 | 3,82 | 4,03 | 3,07% | 824.983,00 |
| 23.04.2026 | 4,19 | 4,20 | 3,88 | 3,91 | -8,00% | 1.171.829,00 |
| 22.04.2026 | 4,37 | 4,38 | 4,17 | 4,25 | -2,30% | 1.543.596,00 |
| 21.04.2026 | 4,22 | 4,47 | 4,22 | 4,35 | 2,59% | 1.431.239,00 |
| 20.04.2026 | 4,20 | 4,31 | 4,12 | 4,24 | 0,71% | 1.742.287,00 |
| 17.04.2026 | 4,16 | 4,26 | 4,12 | 4,21 | 2,43% | 1.082.474,00 |
| 16.04.2026 | 4,10 | 4,19 | 4,08 | 4,11 | 1,73% | 858.385,00 |
| 15.04.2026 | 4,04 | 4,09 | 3,99 | 4,04 | 1,25% | 1.290.160,00 |
| 14.04.2026 | 4,14 | 4,21 | 3,96 | 3,99 | -2,92% | 782.544,00 |
| 13.04.2026 | 4,01 | 4,16 | 4,01 | 4,11 | 1,99% | 1.039.342,00 |
| 10.04.2026 | 4,05 | 4,06 | 3,97 | 4,03 | 0,25% | 773.929,00 |
| 09.04.2026 | 3,94 | 4,04 | 3,82 | 4,02 | 1,26% | 1.207.438,00 |
| 08.04.2026 | 4,08 | 4,08 | 3,95 | 3,97 | 0,25% | 727.831,00 |
| 07.04.2026 | 3,98 | 4,02 | 3,94 | 3,96 | -1,25% | 834.085,00 |
| 06.04.2026 | 4,03 | 4,08 | 4,00 | 4,01 | -0,99% | 509.685,00 |
| 02.04.2026 | 3,97 | 4,14 | 3,93 | 4,05 | 0,25% | 993.246,00 |
| 01.04.2026 | 4,04 | 4,10 | 3,96 | 4,04 | 1,00% | 879.899,00 |
| 31.03.2026 | 3,99 | 4,06 | 3,93 | 4,00 | 2,04% | 1.268.245,00 |
| 30.03.2026 | 3,83 | 3,95 | 3,80 | 3,92 | 2,35% | 1.003.283,00 |
| 27.03.2026 | 3,93 | 3,94 | 3,79 | 3,83 | -3,53% | 1.220.364,00 |
| 26.03.2026 | 3,90 | 4,04 | 3,88 | 3,97 | 0,25% | 1.584.363,00 |
| 25.03.2026 | 3,90 | 4,09 | 3,86 | 3,96 | 2,86% | 1.607.227,00 |
| 24.03.2026 | 3,85 | 3,92 | 3,80 | 3,85 | -0,77% | 1.533.885,00 |
| 23.03.2026 | 3,74 | 3,93 | 3,71 | 3,88 | 5,15% | 1.242.678,00 |
| 20.03.2026 | 3,77 | 3,78 | 3,66 | 3,69 | -2,89% | 1.561.279,00 |
| 19.03.2026 | 3,81 | 3,90 | 3,77 | 3,80 | -1,30% | 2.171.868,00 |
| 18.03.2026 | 3,95 | 4,00 | 3,85 | 3,85 | -3,51% | 997.617,00 |
| 17.03.2026 | 3,86 | 4,09 | 3,83 | 3,99 | 4,18% | 1.663.654,00 |
| 16.03.2026 | 3,84 | 3,88 | 3,77 | 3,83 | 1,06% | 938.734,00 |
| 13.03.2026 | 3,98 | 4,03 | 3,76 | 3,79 | -4,29% | 1.321.582,00 |
| 12.03.2026 | 4,00 | 4,08 | 3,83 | 3,96 | -2,70% | 1.716.209,00 |
| 11.03.2026 | 4,15 | 4,24 | 4,03 | 4,07 | 0,49% | 1.969.919,00 |
| 10.03.2026 | 3,98 | 4,06 | 3,89 | 4,05 | 1,25% | 89,00 |
| 09.03.2026 | 3,86 | 4,03 | 3,81 | 4,00 | 2,04% | 89,00 |
| 06.03.2026 | 3,83 | 3,95 | 3,80 | 3,92 | 2,62% | 89,00 |
| 05.03.2026 | 3,62 | 3,84 | 3,62 | 3,82 | 5,23% | 89,00 |
| 04.03.2026 | 3,58 | 3,69 | 3,55 | 3,63 | 1,68% | 89,00 |
| 03.03.2026 | 3,44 | 3,60 | 3,37 | 3,57 | 0,28% | 89,00 |
| 02.03.2026 | 3,34 | 3,60 | 3,29 | 3,56 | 3,79% | 89,00 |
| 27.02.2026 | 3,40 | 3,46 | 3,17 | 3,43 | 11,73% | 89,00 |
| 26.02.2026 | 2,96 | 3,10 | 2,96 | 3,07 | 3,72% | 89,00 |
| 25.02.2026 | 2,97 | 3,01 | 2,91 | 2,96 | -0,67% | 89,00 |
| 24.02.2026 | 2,86 | 3,00 | 2,86 | 2,98 | 3,83% | 89,00 |
| 23.02.2026 | 3,00 | 3,01 | 2,84 | 2,87 | -5,59% | 89,00 |
| 20.02.2026 | 3,00 | 3,10 | 3,00 | 3,04 | 0,33% | 643.713,00 |
| 19.02.2026 | 3,02 | 3,07 | 2,97 | 3,03 | 0,00% | 805.056,00 |
| 18.02.2026 | 3,03 | 3,07 | 2,97 | 3,03 | 0,00% | 831.099,00 |
| 17.02.2026 | 3,15 | 3,16 | 3,03 | 3,03 | -4,11% | 693.997,00 |
| 13.02.2026 | 3,09 | 3,17 | 3,05 | 3,16 | 1,94% | 882.376,00 |
| 12.02.2026 | 3,22 | 3,23 | 3,02 | 3,10 | -4,02% | 1.020.746,00 |
| 11.02.2026 | 3,27 | 3,40 | 3,16 | 3,23 | -0,92% | 1.270.693,00 |
| 10.02.2026 | 3,26 | 3,32 | 3,25 | 3,26 | 0,31% | 901.442,00 |
| 09.02.2026 | 3,13 | 3,30 | 3,13 | 3,25 | 3,50% | 869.753,00 |
| 06.02.2026 | 3,09 | 3,17 | 3,01 | 3,14 | 2,95% | 810.614,00 |
| 05.02.2026 | 3,05 | 3,12 | 3,00 | 3,05 | -0,65% | 1.166.348,00 |
| 04.02.2026 | 3,09 | 3,11 | 2,99 | 3,07 | -0,97% | 2.013.391,00 |
| 03.02.2026 | 3,16 | 3,17 | 3,05 | 3,10 | -1,90% | 1.329.290,00 |
| 02.02.2026 | 3,15 | 3,25 | 3,12 | 3,16 | 0,64% | 744.235,00 |
| 30.01.2026 | 3,22 | 3,24 | 3,13 | 3,14 | -3,09% | 1.226.197,00 |
| 29.01.2026 | 3,39 | 3,40 | 3,21 | 3,24 | -4,99% | 1.186.301,00 |
| 28.01.2026 | 3,39 | 3,44 | 3,39 | 3,41 | 0,89% | 612.062,00 |
| 27.01.2026 | 3,39 | 3,43 | 3,35 | 3,38 | 0,00% | 588.069,00 |
| 26.01.2026 | 3,36 | 3,41 | 3,33 | 3,38 | 0,60% | 767.074,00 |
| 23.01.2026 | 3,28 | 3,40 | 3,28 | 3,36 | 2,75% | 1.091.651,00 |
| 22.01.2026 | 3,28 | 3,35 | 3,27 | 3,27 | 1,24% | 1.402.335,00 |
| 21.01.2026 | 3,26 | 3,31 | 3,21 | 3,23 | -0,62% | 772.201,00 |
| 20.01.2026 | 3,17 | 3,32 | 3,17 | 3,25 | -0,31% | 1.093.744,00 |
| 16.01.2026 | 3,36 | 3,38 | 3,21 | 3,26 | -3,26% | 1.620.836,00 |
| 15.01.2026 | 3,43 | 3,54 | 3,32 | 3,37 | -6,39% | 2.624.642,00 |
| 14.01.2026 | 3,67 | 3,67 | 3,56 | 3,60 | -1,37% | 473.507,00 |
| 13.01.2026 | 3,70 | 3,70 | 3,52 | 3,65 | -0,82% | 684.103,00 |
| 12.01.2026 | 3,65 | 3,69 | 3,59 | 3,68 | 0,55% | 705.672,00 |
| 09.01.2026 | 3,67 | 3,69 | 3,56 | 3,66 | -0,27% | 1.133.912,00 |
| 08.01.2026 | 3,65 | 3,68 | 3,58 | 3,67 | 0,82% | 610.560,00 |
| 07.01.2026 | 3,55 | 3,67 | 3,53 | 3,64 | 1,39% | 1.338.700,00 |
| 06.01.2026 | 3,68 | 3,72 | 3,54 | 3,59 | -2,71% | 1.033.012,00 |
| 05.01.2026 | 3,69 | 3,77 | 3,68 | 3,69 | 1,65% | 879.402,00 |
| 02.01.2026 | 3,78 | 3,81 | 3,63 | 3,63 | -3,46% | 867.247,00 |
| 31.12.2025 | 3,77 | 3,78 | 3,72 | 3,76 | -0,53% | 462.593,00 |
| 30.12.2025 | 3,70 | 3,84 | 3,70 | 3,78 | 1,61% | 888.595,00 |