23,620$
-0,09%
Echtzeit-Aktienkurs Verra Mobility Corp.
Bid:
Ask:
Aktienkurse zur Verra Mobility Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,55 | 24,03 | 23,41 | 23,66 | 0,08% | 2.581.472,00 |
| 19.12.2024 | 23,48 | 23,90 | 23,42 | 23,64 | 1,26% | 1.115.600,00 |
| 18.12.2024 | 24,02 | 24,41 | 23,28 | 23,35 | -2,57% | 1.446.413,00 |
| 17.12.2024 | 24,19 | 24,31 | 23,70 | 23,96 | -1,44% | 1.162.847,00 |
| 16.12.2024 | 23,70 | 24,36 | 23,70 | 24,31 | 2,19% | 1.088.304,00 |
| 13.12.2024 | 23,99 | 24,23 | 23,72 | 23,79 | -0,92% | 1.094.506,00 |
| 12.12.2024 | 23,74 | 24,12 | 23,74 | 24,01 | 0,97% | 985.528,00 |
| 11.12.2024 | 23,64 | 24,18 | 23,56 | 23,78 | 1,02% | 1.236.913,00 |
| 10.12.2024 | 23,72 | 23,72 | 23,30 | 23,54 | -0,21% | 1.298.391,00 |
| 09.12.2024 | 23,95 | 24,15 | 23,47 | 23,59 | -0,51% | 1.062.395,00 |
| 06.12.2024 | 24,05 | 24,16 | 23,64 | 23,71 | -0,79% | 705.049,00 |
| 05.12.2024 | 23,55 | 23,93 | 23,43 | 23,90 | 1,27% | 1.080.689,00 |
| 04.12.2024 | 23,62 | 23,84 | 23,58 | 23,60 | 0,51% | 963.652,00 |
| 03.12.2024 | 23,80 | 23,95 | 23,44 | 23,48 | -1,26% | 866.621,00 |
| 02.12.2024 | 23,66 | 23,85 | 23,35 | 23,78 | 0,51% | 1.244.903,00 |
| 29.11.2024 | 23,72 | 24,16 | 23,64 | 23,66 | 0,38% | 591.681,00 |
| 27.11.2024 | 23,78 | 24,05 | 23,54 | 23,57 | -0,17% | 771.028,00 |
| 26.11.2024 | 23,91 | 24,29 | 23,60 | 23,61 | -1,58% | 1.684.337,00 |
| 25.11.2024 | 23,91 | 24,46 | 23,80 | 23,99 | 1,48% | 1.330.563,00 |
| 22.11.2024 | 23,38 | 23,74 | 23,28 | 23,64 | 1,94% | 1.706.189,00 |
| 21.11.2024 | 23,06 | 23,24 | 22,88 | 23,19 | 0,96% | 808.934,00 |
| 20.11.2024 | 22,99 | 23,12 | 22,84 | 22,97 | -0,17% | 952.011,00 |
| 19.11.2024 | 22,63 | 23,04 | 22,63 | 23,01 | 1,46% | 708.949,00 |
| 18.11.2024 | 23,43 | 23,53 | 22,62 | 22,68 | -3,16% | 1.387.251,00 |
| 15.11.2024 | 23,53 | 23,53 | 23,15 | 23,42 | 0,43% | 1.062.669,00 |
| 14.11.2024 | 23,48 | 23,53 | 23,10 | 23,32 | -0,55% | 1.355.782,00 |
| 13.11.2024 | 23,64 | 23,95 | 23,44 | 23,45 | -0,34% | 1.657.361,00 |
| 12.11.2024 | 23,15 | 23,75 | 23,12 | 23,53 | 1,42% | 2.237.268,00 |
| 11.11.2024 | 23,64 | 23,72 | 23,17 | 23,20 | -1,02% | 1.625.674,00 |
| 08.11.2024 | 23,24 | 23,63 | 23,05 | 23,44 | 0,77% | 2.558.274,00 |
| 07.11.2024 | 23,98 | 24,29 | 23,26 | 23,26 | -2,90% | 1.249.432,00 |
| 06.11.2024 | 24,19 | 24,54 | 23,64 | 23,96 | 3,61% | 1.994.155,00 |
| 05.11.2024 | 22,46 | 23,26 | 22,24 | 23,12 | 1,40% | 2.257.817,00 |
| 04.11.2024 | 23,17 | 23,54 | 22,20 | 22,80 | -1,38% | 2.171.732,00 |
| 01.11.2024 | 25,00 | 25,42 | 23,11 | 23,12 | -10,97% | 4.324.178,00 |
| 31.10.2024 | 26,20 | 26,35 | 25,97 | 25,97 | -1,33% | 996.179,00 |
| 30.10.2024 | 26,24 | 26,74 | 26,16 | 26,32 | -0,27% | 965.001,00 |
| 29.10.2024 | 26,18 | 26,43 | 26,09 | 26,39 | 0,19% | 806.058,00 |
| 28.10.2024 | 26,61 | 26,80 | 26,31 | 26,34 | 0,11% | 737.847,00 |
| 25.10.2024 | 26,62 | 26,68 | 26,20 | 26,31 | -0,53% | 780.881,00 |
| 24.10.2024 | 26,46 | 26,68 | 26,24 | 26,45 | 0,27% | 899.752,00 |
| 23.10.2024 | 26,36 | 26,63 | 26,17 | 26,38 | -0,23% | 452.472,00 |
| 22.10.2024 | 26,71 | 26,71 | 26,10 | 26,44 | -1,08% | 685.743,00 |
| 21.10.2024 | 27,14 | 27,18 | 26,72 | 26,73 | -1,44% | 696.086,00 |
| 18.10.2024 | 27,80 | 27,80 | 27,07 | 27,12 | -2,31% | 1.070.516,00 |
| 17.10.2024 | 27,58 | 27,82 | 27,55 | 27,76 | 0,54% | 484.293,00 |
| 16.10.2024 | 27,22 | 27,83 | 27,14 | 27,61 | 2,49% | 1.344.048,00 |
| 15.10.2024 | 26,98 | 27,52 | 26,80 | 26,94 | -0,22% | 960.658,00 |
| 14.10.2024 | 27,47 | 27,48 | 26,90 | 27,00 | -1,96% | 917.296,00 |
| 11.10.2024 | 26,78 | 27,59 | 26,65 | 27,54 | 2,99% | 839.085,00 |
| 10.10.2024 | 26,97 | 27,19 | 26,59 | 26,74 | -1,33% | 1.328.323,00 |
| 09.10.2024 | 27,31 | 27,61 | 27,09 | 27,10 | -1,17% | 542.647,00 |
| 08.10.2024 | 27,65 | 27,83 | 27,31 | 27,42 | -0,62% | 453.138,00 |
| 07.10.2024 | 26,56 | 27,76 | 26,51 | 27,59 | 2,99% | 724.210,00 |
| 04.10.2024 | 26,88 | 26,88 | 26,20 | 26,79 | 0,90% | 967.264,00 |
| 03.10.2024 | 27,12 | 27,25 | 26,37 | 26,55 | -2,85% | 747.243,00 |
| 02.10.2024 | 27,45 | 27,78 | 27,23 | 27,33 | -1,01% | 832.186,00 |
| 01.10.2024 | 27,75 | 27,85 | 27,21 | 27,61 | -0,72% | 659.705,00 |
| 30.09.2024 | 27,60 | 28,06 | 27,50 | 27,81 | 0,00% | 697.799,00 |
| 27.09.2024 | 27,68 | 28,03 | 27,44 | 27,81 | 1,31% | 1.279.100,00 |
| 26.09.2024 | 27,48 | 27,69 | 27,09 | 27,45 | 0,62% | 835.138,00 |
| 25.09.2024 | 27,82 | 28,03 | 27,25 | 27,28 | -2,01% | 497.521,00 |
| 24.09.2024 | 27,98 | 28,25 | 27,76 | 27,84 | -0,39% | 649.036,00 |
| 23.09.2024 | 27,97 | 28,14 | 27,68 | 27,95 | 0,54% | 532.770,00 |
| 20.09.2024 | 27,71 | 27,96 | 27,49 | 27,80 | 0,32% | 3.558.340,00 |
| 19.09.2024 | 27,88 | 27,94 | 26,93 | 27,71 | 1,61% | 1.964.692,00 |
| 18.09.2024 | 27,14 | 27,91 | 26,95 | 27,27 | 1,04% | 1.405.021,00 |
| 17.09.2024 | 27,30 | 27,69 | 26,94 | 26,99 | -0,41% | 1.669.625,00 |
| 16.09.2024 | 27,15 | 27,43 | 26,94 | 27,10 | -0,18% | 1.209.223,00 |
| 13.09.2024 | 27,37 | 27,55 | 27,03 | 27,15 | 0,56% | 827.059,00 |
| 12.09.2024 | 27,22 | 27,53 | 26,92 | 27,00 | -0,22% | 1.001.377,00 |
| 11.09.2024 | 26,69 | 27,40 | 26,34 | 27,06 | 1,65% | 1.146.935,00 |
| 10.09.2024 | 26,66 | 26,67 | 25,78 | 26,62 | 0,49% | 1.194.927,00 |
| 09.09.2024 | 26,06 | 26,72 | 25,84 | 26,49 | 1,38% | 803.991,00 |
| 06.09.2024 | 26,87 | 27,05 | 26,11 | 26,13 | -2,46% | 824.477,00 |
| 05.09.2024 | 27,05 | 27,07 | 26,59 | 26,79 | -0,63% | 491.284,00 |
| 04.09.2024 | 26,98 | 27,15 | 26,79 | 26,96 | -0,30% | 466.488,00 |
| 03.09.2024 | 27,38 | 27,64 | 26,87 | 27,04 | -2,06% | 791.866,00 |
| 30.08.2024 | 27,60 | 27,71 | 27,19 | 27,61 | 0,62% | 1.238.200,00 |
| 29.08.2024 | 27,98 | 28,08 | 27,43 | 27,44 | -1,15% | 572.353,00 |
| 28.08.2024 | 27,60 | 28,00 | 27,54 | 27,76 | 0,91% | 1.060.260,00 |
| 27.08.2024 | 27,45 | 27,74 | 27,29 | 27,51 | -0,07% | 761.879,00 |
| 26.08.2024 | 28,15 | 28,15 | 27,49 | 27,53 | -1,15% | 721.867,00 |
| 23.08.2024 | 27,80 | 28,19 | 27,55 | 27,85 | 1,49% | 693.058,00 |
| 22.08.2024 | 27,83 | 28,00 | 27,35 | 27,44 | -1,19% | 387.264,00 |
| 21.08.2024 | 27,45 | 27,90 | 27,24 | 27,77 | 2,21% | 963.963,00 |
| 20.08.2024 | 27,66 | 27,67 | 26,93 | 27,17 | -1,27% | 499.040,00 |
| 19.08.2024 | 27,47 | 27,76 | 27,18 | 27,52 | 1,36% | 1.275.354,00 |
| 16.08.2024 | 27,26 | 27,38 | 26,90 | 27,15 | -0,88% | 1.377.268,00 |
| 15.08.2024 | 27,75 | 27,89 | 27,21 | 27,39 | 1,44% | 965.765,00 |
| 14.08.2024 | 27,20 | 27,25 | 26,63 | 27,00 | -0,52% | 727.977,00 |
| 13.08.2024 | 26,91 | 27,35 | 26,55 | 27,14 | 1,99% | 885.195,00 |
| 12.08.2024 | 27,61 | 27,61 | 26,60 | 26,61 | -3,17% | 799.251,00 |
| 09.08.2024 | 25,00 | 29,07 | 24,22 | 27,48 | -0,65% | 1.917.884,00 |
| 08.08.2024 | 27,51 | 27,91 | 27,01 | 27,66 | 1,28% | 1.668.762,00 |
| 07.08.2024 | 28,99 | 29,07 | 27,27 | 27,31 | -4,51% | 1.625.185,00 |
| 06.08.2024 | 28,34 | 28,97 | 28,01 | 28,60 | 1,80% | 2.101.259,00 |
| 05.08.2024 | 28,57 | 29,18 | 28,04 | 28,10 | -5,56% | 2.377.573,00 |
| 02.08.2024 | 28,88 | 29,97 | 28,72 | 29,75 | -1,03% | 1.416.660,00 |
| 01.08.2024 | 30,09 | 30,35 | 29,47 | 30,06 | -0,40% | 1.177.749,00 |