Verra Mobility Corp.
[ISIN: US92511U1025]
Aktienkurse
23,226$ 0,15%
Echtzeit-Aktienkurs Verra Mobility Corp.
Bid: Ask:

Aktienkurse zur Verra Mobility Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
31.07.2024 30,52 30,71 29,78 30,18 -0,23% 1.576.881,00
30.07.2024 30,22 30,37 29,97 30,25 0,50% 786.820,00
29.07.2024 30,50 30,70 30,07 30,10 -0,95% 538.926,00
26.07.2024 30,61 30,63 30,15 30,39 1,30% 838.256,00
25.07.2024 30,29 30,66 29,79 30,00 -0,07% 952.904,00
24.07.2024 30,71 30,94 29,84 30,02 -2,66% 717.640,00
23.07.2024 30,63 31,03 30,56 30,84 0,10% 1.452.417,00
22.07.2024 30,07 31,01 29,92 30,81 2,56% 978.246,00
19.07.2024 29,88 30,19 29,70 30,04 1,08% 707.385,00
18.07.2024 30,21 30,81 29,68 29,72 -1,95% 1.069.896,00
17.07.2024 30,50 30,74 30,20 30,31 -1,62% 1.104.441,00
16.07.2024 29,91 30,88 29,50 30,81 4,05% 1.410.842,00
15.07.2024 28,65 29,62 28,53 29,61 4,52% 1.248.939,00
12.07.2024 28,97 29,51 28,28 28,33 -1,39% 1.612.799,00
11.07.2024 28,94 29,04 28,26 28,73 1,20% 1.074.055,00
10.07.2024 27,96 28,41 27,95 28,39 1,65% 1.477.193,00
09.07.2024 27,80 28,04 27,61 27,93 0,43% 976.433,00
08.07.2024 27,75 27,97 27,64 27,81 0,80% 703.327,00
05.07.2024 27,26 27,62 27,17 27,59 0,84% 662.147,00
03.07.2024 27,38 27,47 27,15 27,36 0,51% 352.601,00