23,155$
-0,15%
Echtzeit-Aktienkurs Verra Mobility Corp.
Bid:
Ask:
Aktienkurse zur Verra Mobility Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 23,16 | 23,41 | 23,05 | 23,18 | -0,04% | 844.932,00 |
| 08.01.2026 | 22,87 | 23,27 | 22,87 | 23,19 | 1,05% | 978.723,00 |
| 07.01.2026 | 22,82 | 23,05 | 22,65 | 22,95 | 0,61% | 807.312,00 |
| 06.01.2026 | 22,33 | 22,99 | 22,17 | 22,81 | 1,47% | 1.073.601,00 |
| 05.01.2026 | 22,19 | 22,77 | 22,19 | 22,48 | 0,67% | 949.644,00 |
| 02.01.2026 | 22,32 | 22,59 | 22,23 | 22,33 | -0,36% | 1.229.075,00 |
| 31.12.2025 | 22,52 | 22,65 | 22,38 | 22,41 | -0,75% | 792.522,00 |
| 30.12.2025 | 22,66 | 22,79 | 22,51 | 22,58 | -0,68% | 769.150,00 |
| 29.12.2025 | 22,50 | 22,80 | 22,43 | 22,74 | 1,04% | 983.212,00 |
| 26.12.2025 | 22,29 | 22,56 | 22,29 | 22,50 | 0,76% | 829.905,00 |
| 24.12.2025 | 22,22 | 22,47 | 22,01 | 22,33 | 0,31% | 602.226,00 |
| 23.12.2025 | 22,51 | 22,51 | 21,99 | 22,26 | -1,07% | 1.777.054,00 |
| 22.12.2025 | 22,09 | 22,69 | 22,09 | 22,50 | 1,72% | 1.290.374,00 |
| 19.12.2025 | 21,84 | 22,19 | 21,84 | 22,12 | 0,82% | 1.956.959,00 |
| 18.12.2025 | 22,08 | 22,30 | 21,88 | 21,94 | -0,32% | 1.304.120,00 |
| 17.12.2025 | 21,74 | 22,16 | 21,74 | 22,01 | 1,01% | 3.383.691,00 |
| 16.12.2025 | 21,62 | 22,14 | 21,47 | 21,79 | 0,88% | 1.406.933,00 |
| 15.12.2025 | 21,89 | 22,05 | 21,50 | 21,60 | -0,92% | 1.385.907,00 |
| 12.12.2025 | 22,03 | 22,05 | 21,68 | 21,80 | -0,59% | 1.815.943,00 |
| 11.12.2025 | 21,43 | 22,04 | 21,43 | 21,93 | 2,86% | 1.615.262,00 |
| 10.12.2025 | 21,23 | 21,46 | 21,01 | 21,32 | 0,42% | 1.177.779,00 |
| 09.12.2025 | 21,13 | 21,32 | 20,98 | 21,23 | 0,62% | 1.889.544,00 |
| 08.12.2025 | 21,41 | 21,44 | 20,98 | 21,10 | -1,31% | 2.108.633,00 |
| 05.12.2025 | 21,40 | 21,70 | 21,28 | 21,38 | -0,37% | 1.820.623,00 |
| 04.12.2025 | 21,95 | 21,98 | 21,39 | 21,46 | -2,50% | 1.755.275,00 |
| 03.12.2025 | 21,91 | 22,07 | 21,81 | 22,01 | 0,87% | 1.143.880,00 |
| 02.12.2025 | 22,00 | 22,09 | 21,76 | 21,82 | -0,77% | 1.145.236,00 |
| 01.12.2025 | 21,70 | 22,12 | 21,58 | 21,99 | 0,78% | 1.310.724,00 |
| 28.11.2025 | 21,79 | 22,07 | 21,72 | 21,82 | -0,09% | 595.006,00 |
| 26.11.2025 | 21,51 | 21,94 | 21,51 | 21,84 | 1,20% | 1.662.495,00 |
| 25.11.2025 | 21,29 | 21,71 | 21,29 | 21,58 | 2,42% | 1.095.499,00 |
| 24.11.2025 | 21,30 | 21,37 | 20,61 | 21,07 | -1,22% | 1.516.022,00 |
| 21.11.2025 | 20,93 | 21,52 | 20,88 | 21,33 | 2,20% | 1.658.028,00 |
| 20.11.2025 | 21,98 | 22,22 | 20,82 | 20,87 | -5,01% | 2.842.976,00 |
| 19.11.2025 | 22,28 | 22,33 | 21,82 | 21,97 | -1,74% | 1.198.819,00 |
| 18.11.2025 | 22,55 | 22,78 | 22,04 | 22,36 | -0,97% | 1.234.808,00 |
| 17.11.2025 | 23,12 | 23,24 | 22,31 | 22,58 | -2,63% | 1.321.634,00 |
| 14.11.2025 | 22,62 | 23,27 | 22,34 | 23,19 | 2,29% | 1.213.376,00 |
| 13.11.2025 | 22,84 | 23,08 | 22,61 | 22,67 | -1,05% | 1.084.102,00 |
| 12.11.2025 | 22,98 | 23,29 | 22,88 | 22,91 | -0,35% | 1.627.265,00 |
| 11.11.2025 | 23,09 | 23,26 | 22,76 | 22,99 | -0,30% | 1.070.909,00 |
| 10.11.2025 | 22,81 | 23,36 | 22,53 | 23,06 | 1,10% | 1.335.249,00 |
| 07.11.2025 | 22,95 | 23,51 | 22,68 | 22,81 | -0,44% | 1.187.560,00 |
| 06.11.2025 | 22,66 | 22,97 | 22,15 | 22,91 | 0,66% | 2.293.531,00 |
| 05.11.2025 | 22,90 | 23,36 | 21,70 | 22,76 | -1,00% | 2.777.079,00 |
| 04.11.2025 | 22,95 | 23,45 | 22,83 | 22,99 | 0,44% | 2.756.408,00 |
| 03.11.2025 | 22,86 | 23,35 | 22,68 | 22,89 | -1,38% | 1.933.471,00 |
| 31.10.2025 | 23,27 | 23,72 | 22,78 | 23,21 | -1,19% | 2.569.024,00 |
| 30.10.2025 | 25,38 | 25,45 | 23,11 | 23,49 | -1,47% | 2.942.832,00 |
| 29.10.2025 | 23,85 | 24,21 | 23,61 | 23,84 | -0,67% | 1.123.207,00 |
| 28.10.2025 | 24,00 | 24,13 | 23,72 | 24,00 | -0,50% | 833.773,00 |
| 27.10.2025 | 23,92 | 24,25 | 23,61 | 24,12 | 0,71% | 1.095.797,00 |
| 24.10.2025 | 24,79 | 24,79 | 23,93 | 23,95 | -2,88% | 996.461,00 |
| 23.10.2025 | 24,72 | 24,99 | 24,29 | 24,66 | -0,52% | 681.388,00 |
| 22.10.2025 | 24,82 | 25,08 | 24,55 | 24,79 | 0,08% | 585.876,00 |
| 21.10.2025 | 24,39 | 24,88 | 24,35 | 24,77 | 1,31% | 687.053,00 |
| 20.10.2025 | 24,34 | 24,50 | 23,69 | 24,45 | 0,67% | 835.552,00 |
| 17.10.2025 | 24,35 | 24,48 | 24,21 | 24,29 | -0,22% | - |
| 16.10.2025 | 24,33 | 24,54 | 24,13 | 24,34 | 0,37% | 764.052,00 |
| 15.10.2025 | 24,24 | 24,44 | 24,02 | 24,25 | 0,12% | 747.016,00 |
| 14.10.2025 | 23,86 | 24,30 | 23,82 | 24,22 | 0,79% | 1.092.978,00 |
| 13.10.2025 | 24,00 | 24,08 | 23,61 | 24,03 | 0,42% | 1.272.160,00 |
| 10.10.2025 | 23,49 | 24,77 | 23,49 | 23,93 | 1,92% | 1.518.239,00 |
| 09.10.2025 | 23,95 | 24,00 | 23,41 | 23,48 | -2,13% | 749.276,00 |
| 08.10.2025 | 24,31 | 24,45 | 23,87 | 23,99 | -0,66% | 1.197.380,00 |
| 07.10.2025 | 23,88 | 24,26 | 23,67 | 24,15 | 1,30% | 1.933.306,00 |
| 06.10.2025 | 23,66 | 23,98 | 23,34 | 23,84 | 0,29% | 1.029.950,00 |
| 03.10.2025 | 24,13 | 24,25 | 23,75 | 23,77 | -1,90% | 1.583.089,00 |
| 02.10.2025 | 24,30 | 24,45 | 24,09 | 24,23 | -0,37% | 728.970,00 |
| 01.10.2025 | 24,40 | 24,54 | 23,56 | 24,32 | -1,54% | 1.482.805,00 |
| 30.09.2025 | 24,64 | 24,87 | 24,43 | 24,70 | -0,24% | 995.245,00 |
| 29.09.2025 | 24,68 | 25,11 | 24,43 | 24,76 | 1,14% | 1.094.251,00 |
| 26.09.2025 | 24,67 | 24,93 | 24,39 | 24,48 | -0,65% | 1.066.455,00 |
| 25.09.2025 | 24,29 | 24,65 | 24,06 | 24,64 | 1,15% | 691.320,00 |
| 24.09.2025 | 24,43 | 24,69 | 24,19 | 24,36 | 0,00% | 715.251,00 |
| 23.09.2025 | 24,46 | 24,72 | 24,20 | 24,36 | -0,41% | 512.912,00 |
| 22.09.2025 | 24,39 | 24,67 | 24,19 | 24,46 | 0,29% | 783.228,00 |
| 19.09.2025 | 24,73 | 24,75 | 24,20 | 24,39 | -0,97% | 2.172.241,00 |
| 18.09.2025 | 24,13 | 24,71 | 23,77 | 24,63 | 2,20% | 970.829,00 |
| 17.09.2025 | 24,27 | 24,66 | 24,03 | 24,10 | 0,12% | 1.086.255,00 |
| 16.09.2025 | 24,36 | 24,50 | 23,85 | 24,07 | -1,35% | 1.805.778,00 |
| 15.09.2025 | 24,64 | 24,79 | 24,30 | 24,40 | -0,77% | 563.363,00 |
| 12.09.2025 | 25,00 | 25,04 | 24,56 | 24,59 | -1,88% | 639.902,00 |
| 11.09.2025 | 24,30 | 25,10 | 24,28 | 25,06 | 3,30% | 639.956,00 |
| 10.09.2025 | 24,34 | 24,56 | 23,89 | 24,26 | -0,66% | 869.680,00 |
| 09.09.2025 | 24,45 | 24,52 | 24,17 | 24,42 | -0,12% | 589.421,00 |
| 08.09.2025 | 24,85 | 24,88 | 24,42 | 24,45 | -1,65% | 843.798,00 |
| 05.09.2025 | 24,98 | 25,31 | 24,52 | 24,86 | -0,64% | 678.318,00 |
| 04.09.2025 | 24,51 | 25,03 | 24,49 | 25,02 | 2,12% | 701.951,00 |
| 03.09.2025 | 24,60 | 24,90 | 24,43 | 24,50 | -1,01% | 820.228,00 |
| 02.09.2025 | 24,77 | 25,03 | 24,62 | 24,75 | -0,40% | 691.603,00 |
| 29.08.2025 | 25,27 | 25,27 | 24,69 | 24,85 | -1,35% | 753.969,00 |
| 28.08.2025 | 25,39 | 25,40 | 24,98 | 25,19 | -0,71% | 803.797,00 |
| 27.08.2025 | 24,89 | 25,40 | 24,89 | 25,37 | 1,64% | 534.489,00 |
| 26.08.2025 | 24,89 | 25,10 | 24,68 | 24,96 | 0,00% | 888.560,00 |
| 25.08.2025 | 25,31 | 25,44 | 24,93 | 24,96 | -2,27% | 769.614,00 |
| 22.08.2025 | 24,74 | 25,57 | 24,62 | 25,54 | 3,82% | 854.046,00 |
| 21.08.2025 | 24,68 | 25,27 | 24,58 | 24,60 | 0,90% | 947.592,00 |
| 20.08.2025 | 24,29 | 24,40 | 24,18 | 24,38 | 0,74% | 681.934,00 |
| 19.08.2025 | 24,17 | 24,38 | 24,07 | 24,20 | 0,29% | 684.399,00 |