24,500€
0,82%
Echtzeit-Aktienkurs Verra Mobility Corp
Bid:
Ask:
Aktienkurse zur Verra Mobility Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 24,30 | 25,10 | 24,20 | 24,50 | 0,82% | - |
| 17.09.2024 | 24,30 | 24,90 | 24,20 | 24,30 | 0,00% | - |
| 16.09.2024 | 24,50 | 24,70 | 24,20 | 24,30 | -0,82% | - |
| 13.09.2024 | 24,30 | 24,80 | 24,30 | 24,50 | 0,00% | - |
| 12.09.2024 | 24,50 | 25,00 | 24,30 | 24,50 | 0,00% | - |
| 11.09.2024 | 24,10 | 24,90 | 23,60 | 24,50 | 1,66% | - |
| 10.09.2024 | 23,90 | 24,40 | 23,40 | 24,10 | 0,84% | - |
| 09.09.2024 | 23,50 | 24,20 | 23,40 | 23,90 | 1,27% | - |
| 06.09.2024 | 24,10 | 24,30 | 23,50 | 23,60 | -2,07% | - |
| 05.09.2024 | 24,30 | 24,50 | 23,90 | 24,10 | -0,82% | - |
| 04.09.2024 | 24,50 | 24,50 | 24,20 | 24,30 | -0,82% | - |
| 03.09.2024 | 25,10 | 25,10 | 24,30 | 24,50 | -2,39% | - |
| 02.09.2024 | 24,90 | 25,10 | 24,90 | 25,10 | 0,80% | - |
| 30.08.2024 | 24,70 | 25,00 | 24,60 | 24,90 | 0,81% | - |
| 29.08.2024 | 24,90 | 25,40 | 24,70 | 24,70 | -0,80% | - |
| 28.08.2024 | 24,50 | 25,20 | 24,50 | 24,90 | 1,63% | - |
| 27.08.2024 | 24,70 | 25,60 | 24,50 | 24,50 | -0,81% | - |
| 26.08.2024 | 24,90 | 25,20 | 24,60 | 24,70 | -0,80% | - |
| 23.08.2024 | 24,70 | 25,20 | 24,60 | 24,90 | 0,81% | - |
| 22.08.2024 | 24,90 | 25,20 | 24,60 | 24,70 | -0,80% | - |
| 21.08.2024 | 24,50 | 25,00 | 24,20 | 24,90 | 2,47% | - |
| 20.08.2024 | 24,90 | 25,00 | 24,20 | 24,30 | -2,41% | - |
| 19.08.2024 | 24,70 | 25,20 | 24,50 | 24,90 | 0,81% | - |
| 16.08.2024 | 24,90 | 25,10 | 24,40 | 24,70 | -0,80% | - |
| 15.08.2024 | 24,50 | 25,50 | 24,50 | 24,90 | 1,63% | - |
| 14.08.2024 | 24,70 | 24,80 | 24,20 | 24,50 | -0,81% | - |
| 13.08.2024 | 24,30 | 24,90 | 24,30 | 24,70 | 1,65% | - |
| 12.08.2024 | 25,10 | 25,60 | 24,30 | 24,30 | -3,19% | - |
| 09.08.2024 | 25,30 | 26,60 | 24,50 | 25,10 | -0,79% | - |
| 08.08.2024 | 25,10 | 25,60 | 24,80 | 25,30 | 1,61% | - |
| 07.08.2024 | 26,20 | 26,60 | 24,90 | 24,90 | -4,60% | - |
| 06.08.2024 | 25,70 | 26,50 | 25,50 | 26,10 | 1,56% | - |
| 05.08.2024 | 27,30 | 27,30 | 25,50 | 25,70 | -5,86% | - |
| 02.08.2024 | 27,90 | 27,90 | 26,40 | 27,30 | -2,15% | - |
| 01.08.2024 | 27,90 | 28,50 | 27,40 | 27,90 | 0,00% | - |
| 31.07.2024 | 28,00 | 28,40 | 27,50 | 27,90 | 0,00% | - |
| 30.07.2024 | 27,70 | 28,10 | 27,70 | 27,90 | -0,36% | - |
| 29.07.2024 | 28,00 | 28,70 | 27,70 | 28,00 | 0,36% | - |
| 26.07.2024 | 27,70 | 28,20 | 27,20 | 27,90 | 0,72% | 620,00 |
| 25.07.2024 | 27,70 | 28,20 | 27,40 | 27,70 | 0,00% | - |
| 24.07.2024 | 28,40 | 28,50 | 27,60 | 27,70 | -2,46% | - |
| 23.07.2024 | 28,30 | 28,60 | 28,10 | 28,40 | 0,35% | - |
| 22.07.2024 | 27,60 | 28,40 | 27,50 | 28,30 | 2,54% | - |
| 19.07.2024 | 27,30 | 27,80 | 27,10 | 27,60 | 1,10% | - |
| 18.07.2024 | 27,80 | 28,20 | 27,20 | 27,30 | -1,44% | - |
| 17.07.2024 | 28,30 | 28,40 | 27,60 | 27,70 | -2,12% | - |
| 16.07.2024 | 27,20 | 28,40 | 27,10 | 28,30 | 4,43% | - |
| 15.07.2024 | 25,90 | 27,20 | 25,90 | 27,10 | 4,23% | - |
| 12.07.2024 | 26,50 | 27,00 | 25,90 | 26,00 | -1,52% | - |
| 11.07.2024 | 26,10 | 27,50 | 26,00 | 26,40 | 1,54% | - |
| 10.07.2024 | 25,80 | 26,30 | 25,80 | 26,00 | 0,78% | - |
| 09.07.2024 | 25,70 | 25,90 | 25,40 | 25,80 | 0,39% | - |
| 08.07.2024 | 25,50 | 25,80 | 25,30 | 25,70 | 1,58% | - |
| 05.07.2024 | 25,40 | 25,60 | 24,10 | 25,30 | -0,39% | - |
| 04.07.2024 | 25,50 | 25,50 | 25,20 | 25,40 | -0,39% | - |
| 03.07.2024 | 25,30 | 25,50 | 25,10 | 25,50 | 0,79% | - |
| 02.07.2024 | 24,90 | 25,40 | 24,80 | 25,30 | 1,61% | - |
| 01.07.2024 | 25,30 | 25,50 | 24,80 | 24,90 | -1,58% | - |
| 28.06.2024 | 25,60 | 25,90 | 25,30 | 25,30 | -1,56% | - |
| 27.06.2024 | 25,70 | 26,00 | 25,50 | 25,70 | 0,00% | - |
| 26.06.2024 | 25,50 | 25,80 | 25,20 | 25,70 | 0,78% | - |
| 25.06.2024 | 25,50 | 25,90 | 25,30 | 25,50 | 0,00% | - |
| 24.06.2024 | 25,30 | 25,70 | 25,00 | 25,50 | 0,79% | - |
| 21.06.2024 | 25,10 | 25,60 | 24,90 | 25,30 | 0,80% | - |
| 20.06.2024 | 24,70 | 25,10 | 24,50 | 25,10 | 1,62% | - |
| 19.06.2024 | 24,70 | 24,90 | 24,70 | 24,70 | -0,80% | - |
| 18.06.2024 | 24,50 | 25,10 | 24,20 | 24,90 | 1,63% | - |
| 17.06.2024 | 23,90 | 24,50 | 23,80 | 24,50 | 2,51% | - |
| 14.06.2024 | 24,10 | 24,30 | 23,60 | 23,90 | -0,83% | - |
| 13.06.2024 | 24,50 | 24,60 | 24,10 | 24,10 | -1,63% | - |
| 12.06.2024 | 23,90 | 24,60 | 23,90 | 24,50 | 2,51% | - |
| 11.06.2024 | 24,10 | 24,20 | 23,70 | 23,90 | -0,83% | - |
| 10.06.2024 | 23,90 | 24,40 | 23,80 | 24,10 | 0,84% | - |
| 07.06.2024 | 23,90 | 24,20 | 23,70 | 23,90 | 0,00% | - |
| 06.06.2024 | 23,90 | 24,00 | 23,50 | 23,90 | 0,00% | - |
| 05.06.2024 | 23,70 | 24,00 | 23,60 | 23,90 | 0,84% | - |
| 04.06.2024 | 24,30 | 24,40 | 23,60 | 23,70 | -2,47% | - |
| 03.06.2024 | 24,50 | 25,00 | 24,10 | 24,30 | -0,82% | - |
| 31.05.2024 | 24,60 | 24,80 | 24,30 | 24,50 | 0,00% | - |
| 30.05.2024 | 24,50 | 24,90 | 24,20 | 24,50 | 0,00% | - |
| 29.05.2024 | 24,70 | 24,70 | 24,40 | 24,50 | -0,81% | - |
| 28.05.2024 | 25,10 | 25,20 | 24,50 | 24,70 | -1,59% | - |
| 27.05.2024 | 25,30 | 25,30 | 24,90 | 25,10 | 0,80% | - |
| 24.05.2024 | 24,90 | 25,10 | 24,60 | 24,90 | 0,00% | - |
| 23.05.2024 | 25,30 | 25,40 | 24,80 | 24,90 | -0,80% | - |
| 22.05.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 21.05.2024 | 26,10 | 26,30 | 25,10 | 25,10 | -3,09% | - |
| 20.05.2024 | 25,10 | 25,90 | 25,10 | 25,90 | 3,19% | - |
| 17.05.2024 | 25,50 | 25,70 | 24,90 | 25,10 | -1,57% | - |
| 16.05.2024 | 25,10 | 25,60 | 25,00 | 25,50 | 1,59% | - |
| 15.05.2024 | 25,50 | 25,60 | 25,10 | 25,10 | -1,57% | - |
| 14.05.2024 | 25,10 | 25,50 | 25,00 | 25,50 | 1,59% | - |
| 13.05.2024 | 24,90 | 25,10 | 24,70 | 25,10 | 0,80% | - |
| 10.05.2024 | 25,10 | 25,40 | 24,90 | 24,90 | -0,80% | - |
| 09.05.2024 | 25,10 | 25,20 | 24,70 | 25,10 | 0,80% | - |
| 08.05.2024 | 24,70 | 25,20 | 24,00 | 24,90 | 0,81% | - |
| 07.05.2024 | 24,70 | 24,90 | 24,40 | 24,70 | 0,00% | - |
| 06.05.2024 | 24,10 | 24,80 | 24,00 | 24,70 | 2,49% | - |
| 03.05.2024 | 22,50 | 24,10 | 22,50 | 24,10 | 7,59% | - |
| 02.05.2024 | 22,20 | 22,50 | 22,10 | 22,40 | 1,36% | - |