3,840€
-6,34%
Echtzeit-Aktienkurs Verra Mobility Corp.
Bid:
Ask:
Aktienkurse zur Verra Mobility Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,19 | 4,20 | 3,83 | 3,87 | -5,61% | - |
| 17.06.2026 | 4,36 | 4,47 | 4,09 | 4,10 | -5,31% | - |
| 16.06.2026 | 4,30 | 4,50 | 4,25 | 4,33 | 1,41% | - |
| 15.06.2026 | 4,06 | 4,47 | 3,99 | 4,27 | 5,43% | - |
| 12.06.2026 | 3,91 | 4,07 | 3,84 | 4,05 | 3,58% | - |
| 11.06.2026 | 4,07 | 4,13 | 3,83 | 3,91 | -5,33% | - |
| 10.06.2026 | 3,97 | 4,19 | 3,87 | 4,13 | 6,17% | - |
| 09.06.2026 | 3,65 | 3,93 | 3,55 | 3,89 | 7,16% | - |
| 08.06.2026 | 3,70 | 3,76 | 3,57 | 3,63 | -2,68% | - |
| 05.06.2026 | 3,70 | 3,83 | 3,64 | 3,73 | 1,08% | - |
| 04.06.2026 | 3,52 | 3,84 | 3,48 | 3,69 | 4,53% | - |
| 03.06.2026 | 3,60 | 3,62 | 3,42 | 3,53 | 0,57% | - |
| 02.06.2026 | 4,17 | 4,30 | 3,49 | 3,51 | -16,43% | - |
| 01.06.2026 | 3,92 | 4,33 | 3,83 | 4,20 | 9,09% | 6.900,00 |
| 29.05.2026 | 3,54 | 4,05 | 3,46 | 3,85 | 9,69% | 32.090,00 |
| 28.05.2026 | 3,27 | 3,61 | 3,23 | 3,51 | 7,67% | 260.626,00 |
| 27.05.2026 | 6,58 | 6,70 | 2,92 | 3,26 | -71,02% | 16.544,00 |
| 26.05.2026 | 11,65 | 11,75 | 11,25 | 11,25 | -3,85% | - |
| 25.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,43% | - |
| 22.05.2026 | 11,55 | 11,65 | 11,45 | 11,65 | 1,30% | - |
| 21.05.2026 | 11,40 | 11,55 | 11,10 | 11,50 | 0,44% | - |
| 20.05.2026 | 11,45 | 11,55 | 11,15 | 11,45 | 0,00% | - |
| 19.05.2026 | 11,45 | 11,75 | 11,40 | 11,45 | 0,44% | - |
| 18.05.2026 | 11,20 | 11,50 | 11,15 | 11,40 | 0,88% | - |
| 15.05.2026 | 11,35 | 11,55 | 11,25 | 11,30 | -0,44% | - |
| 14.05.2026 | 11,50 | 11,65 | 11,35 | 11,35 | -0,44% | - |
| 13.05.2026 | 11,55 | 11,65 | 11,10 | 11,40 | -1,30% | - |
| 12.05.2026 | 11,70 | 12,00 | 11,50 | 11,55 | -1,70% | - |
| 11.05.2026 | 12,15 | 12,25 | 11,55 | 11,75 | -3,29% | - |
| 08.05.2026 | 12,45 | 12,60 | 12,05 | 12,15 | -2,41% | - |
| 07.05.2026 | 12,25 | 12,65 | 11,05 | 12,45 | 2,05% | - |
| 06.05.2026 | 12,40 | 12,70 | 12,05 | 12,20 | -2,01% | 1.680,00 |
| 05.05.2026 | 12,65 | 12,70 | 12,40 | 12,45 | -1,19% | - |
| 04.05.2026 | 12,70 | 12,85 | 12,55 | 12,60 | -0,40% | - |
| 30.04.2026 | 12,65 | 12,85 | 12,50 | 12,65 | -0,39% | - |
| 29.04.2026 | 13,05 | 13,15 | 12,65 | 12,70 | -2,68% | - |
| 28.04.2026 | 12,85 | 13,20 | 12,85 | 13,05 | 1,56% | - |
| 27.04.2026 | 12,75 | 13,10 | 12,70 | 12,85 | 0,00% | - |
| 24.04.2026 | 12,95 | 13,00 | 12,65 | 12,85 | -0,77% | - |
| 23.04.2026 | 12,90 | 13,05 | 12,55 | 12,95 | 0,00% | - |
| 22.04.2026 | 13,15 | 13,25 | 12,90 | 12,95 | -1,15% | - |
| 21.04.2026 | 13,15 | 13,25 | 13,00 | 13,10 | -0,38% | - |
| 20.04.2026 | 12,70 | 13,20 | 12,70 | 13,15 | 1,54% | - |
| 17.04.2026 | 12,65 | 13,05 | 12,60 | 12,95 | 2,78% | - |
| 16.04.2026 | 12,70 | 12,95 | 12,60 | 12,60 | -0,40% | - |
| 15.04.2026 | 12,75 | 12,90 | 12,65 | 12,65 | -0,78% | - |
| 14.04.2026 | 12,65 | 12,90 | 12,55 | 12,75 | 0,79% | - |
| 13.04.2026 | 12,35 | 12,75 | 12,25 | 12,65 | 2,85% | - |
| 10.04.2026 | 12,75 | 12,80 | 12,30 | 12,30 | -3,15% | 4.500,00 |
| 09.04.2026 | 12,80 | 12,85 | 12,35 | 12,70 | -0,39% | - |
| 08.04.2026 | 12,75 | 12,95 | 12,65 | 12,75 | 1,59% | - |
| 07.04.2026 | 12,75 | 12,80 | 12,55 | 12,55 | 0,00% | - |
| 02.04.2026 | 12,25 | 12,60 | 12,15 | 12,55 | 1,62% | - |
| 01.04.2026 | 12,35 | 12,50 | 12,05 | 12,35 | 0,00% | - |
| 31.03.2026 | 12,45 | 12,65 | 12,25 | 12,35 | 0,00% | - |
| 30.03.2026 | 12,05 | 12,45 | 12,05 | 12,35 | 2,07% | - |
| 27.03.2026 | 12,60 | 12,70 | 12,00 | 12,10 | -3,20% | - |
| 26.03.2026 | 12,35 | 12,80 | 12,20 | 12,50 | 3,31% | - |
| 25.03.2026 | 12,35 | 12,65 | 12,05 | 12,10 | -1,22% | - |
| 24.03.2026 | 12,55 | 12,70 | 12,25 | 12,25 | -2,78% | - |
| 23.03.2026 | 12,25 | 12,70 | 12,20 | 12,60 | 2,02% | - |
| 20.03.2026 | 12,50 | 12,75 | 12,35 | 12,35 | -1,59% | - |
| 19.03.2026 | 12,75 | 12,90 | 12,45 | 12,55 | -1,18% | - |
| 18.03.2026 | 12,95 | 13,00 | 12,65 | 12,70 | -1,55% | 5.564,00 |
| 17.03.2026 | 12,90 | 13,30 | 12,75 | 12,90 | -0,39% | - |
| 16.03.2026 | 13,10 | 13,30 | 12,90 | 12,95 | -0,77% | - |
| 13.03.2026 | 13,15 | 13,40 | 13,05 | 13,05 | -1,14% | - |
| 12.03.2026 | 13,50 | 13,80 | 13,10 | 13,20 | -2,94% | - |
| 11.03.2026 | 13,90 | 14,00 | 13,50 | 13,60 | -2,51% | - |
| 10.03.2026 | 14,05 | 14,20 | 13,55 | 13,95 | 0,00% | - |
| 09.03.2026 | 14,00 | 14,20 | 13,80 | 13,95 | -1,76% | - |
| 06.03.2026 | 14,25 | 14,40 | 13,90 | 14,20 | -0,35% | - |
| 05.03.2026 | 14,15 | 14,45 | 14,10 | 14,25 | 0,35% | - |
| 04.03.2026 | 14,40 | 14,60 | 14,20 | 14,20 | -2,07% | - |
| 03.03.2026 | 14,20 | 14,65 | 14,05 | 14,50 | 1,40% | - |
| 02.03.2026 | 14,05 | 14,55 | 14,05 | 14,30 | 1,06% | - |
| 27.02.2026 | 14,30 | 14,45 | 13,90 | 14,15 | -2,41% | - |
| 26.02.2026 | 13,65 | 14,50 | 13,65 | 14,50 | 5,84% | - |
| 25.02.2026 | 14,65 | 15,15 | 13,20 | 13,70 | -13,84% | - |
| 24.02.2026 | 15,80 | 16,15 | 15,75 | 15,90 | 0,95% | - |
| 23.02.2026 | 15,90 | 16,25 | 15,50 | 15,75 | -2,17% | - |
| 20.02.2026 | 15,70 | 16,25 | 15,60 | 16,10 | 2,55% | - |
| 19.02.2026 | 15,70 | 15,80 | 15,55 | 15,70 | 0,00% | - |
| 18.02.2026 | 15,45 | 15,75 | 15,35 | 15,70 | 1,62% | - |
| 17.02.2026 | 15,45 | 15,80 | 15,20 | 15,45 | -0,32% | - |
| 16.02.2026 | 15,50 | 15,60 | 15,45 | 15,50 | 0,00% | - |
| 13.02.2026 | 15,50 | 15,75 | 15,35 | 15,50 | 0,65% | - |
| 12.02.2026 | 15,70 | 15,85 | 15,40 | 15,40 | -1,60% | - |
| 11.02.2026 | 15,70 | 17,40 | 15,40 | 15,65 | 0,32% | - |
| 10.02.2026 | 15,90 | 15,95 | 15,60 | 15,60 | 0,00% | - |
| 09.02.2026 | 15,95 | 15,95 | 15,45 | 15,60 | -2,50% | - |
| 06.02.2026 | 15,75 | 16,10 | 15,40 | 16,00 | 1,27% | - |
| 05.02.2026 | 15,90 | 16,15 | 15,70 | 15,80 | -0,63% | - |
| 04.02.2026 | 15,30 | 16,10 | 15,25 | 15,90 | 4,61% | - |
| 03.02.2026 | 15,45 | 15,55 | 15,10 | 15,20 | -1,94% | - |
| 02.02.2026 | 16,10 | 16,60 | 14,50 | 15,50 | -4,91% | - |
| 30.01.2026 | 16,30 | 16,55 | 16,15 | 16,30 | -0,61% | - |
| 29.01.2026 | 16,50 | 16,70 | 16,30 | 16,40 | -1,20% | - |
| 28.01.2026 | 16,70 | 16,90 | 16,55 | 16,60 | -1,78% | - |
| 27.01.2026 | 17,30 | 17,40 | 16,70 | 16,90 | -2,03% | - |