20,426$
-2,13%
Echtzeit-Aktienkurs Verra Mobility Corp.
Bid:
Ask:
Aktienkurse zur Verra Mobility Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 21,92 | 22,22 | 20,50 | 20,85 | -3,87% | 1.436.411,00 |
| 07.04.2025 | 21,91 | 22,91 | 21,08 | 21,69 | -3,13% | 2.117.237,00 |
| 04.04.2025 | 22,76 | 23,01 | 22,16 | 22,39 | -3,95% | 1.355.868,00 |
| 03.04.2025 | 22,86 | 23,54 | 22,57 | 23,31 | 0,00% | 2.032.542,00 |
| 02.04.2025 | 22,72 | 23,45 | 22,02 | 23,31 | 1,26% | 1.650.283,00 |
| 01.04.2025 | 22,40 | 23,03 | 22,10 | 23,02 | 2,20% | 2.569.113,00 |
| 31.03.2025 | 20,09 | 22,87 | 19,82 | 22,53 | 11,57% | 3.833.069,00 |
| 28.03.2025 | 20,77 | 20,89 | 20,15 | 20,19 | -2,93% | 823.744,00 |
| 27.03.2025 | 20,86 | 21,02 | 20,43 | 20,80 | -1,14% | 1.085.103,00 |
| 26.03.2025 | 21,09 | 21,32 | 20,99 | 21,04 | -0,14% | 906.224,00 |
| 25.03.2025 | 21,30 | 21,38 | 21,00 | 21,07 | -0,94% | 712.815,00 |
| 24.03.2025 | 21,54 | 21,54 | 21,24 | 21,27 | 0,95% | 928.770,00 |
| 21.03.2025 | 20,88 | 21,08 | 20,61 | 21,07 | 0,81% | 3.119.473,00 |
| 20.03.2025 | 20,65 | 20,95 | 20,60 | 20,90 | 0,34% | 937.579,00 |
| 19.03.2025 | 20,32 | 21,26 | 20,27 | 20,83 | 2,51% | 1.321.708,00 |
| 18.03.2025 | 20,69 | 20,85 | 20,24 | 20,32 | -2,45% | 1.301.132,00 |
| 17.03.2025 | 20,62 | 20,92 | 20,37 | 20,83 | 0,82% | 1.121.012,00 |
| 14.03.2025 | 20,23 | 20,66 | 20,01 | 20,66 | 2,28% | 1.155.545,00 |
| 13.03.2025 | 19,73 | 20,34 | 19,53 | 20,20 | 2,23% | 1.390.819,00 |
| 12.03.2025 | 19,94 | 20,01 | 19,51 | 19,76 | -0,75% | 1.627.676,00 |
| 11.03.2025 | 20,22 | 20,57 | 19,77 | 19,91 | -1,53% | 2.298.115,00 |
| 10.03.2025 | 21,10 | 21,14 | 20,16 | 20,22 | -4,26% | 1.347.805,00 |
| 07.03.2025 | 21,18 | 21,35 | 20,60 | 21,12 | -0,56% | 979.396,00 |
| 06.03.2025 | 21,34 | 21,54 | 21,12 | 21,24 | -2,03% | 1.093.443,00 |
| 05.03.2025 | 22,48 | 22,53 | 21,57 | 21,68 | -3,94% | 1.574.305,00 |
| 04.03.2025 | 22,73 | 23,11 | 22,48 | 22,57 | -1,61% | 1.816.491,00 |
| 03.03.2025 | 23,15 | 23,30 | 22,81 | 22,94 | 0,22% | 1.855.153,00 |
| 28.02.2025 | 25,50 | 25,54 | 22,58 | 22,89 | -11,66% | 3.495.371,00 |
| 27.02.2025 | 25,69 | 26,24 | 25,69 | 25,91 | 0,00% | 1.009.096,00 |
| 26.02.2025 | 25,98 | 26,38 | 25,88 | 25,91 | -0,88% | 1.114.357,00 |
| 25.02.2025 | 26,08 | 26,27 | 25,90 | 26,14 | 1,20% | 1.675.143,00 |
| 24.02.2025 | 25,98 | 26,02 | 25,67 | 25,83 | -0,46% | 966.440,00 |
| 21.02.2025 | 26,33 | 26,47 | 25,56 | 25,95 | -0,69% | 1.127.784,00 |
| 20.02.2025 | 26,29 | 26,42 | 25,86 | 26,13 | -1,21% | 1.049.755,00 |
| 19.02.2025 | 26,30 | 26,70 | 26,15 | 26,45 | -0,38% | 881.132,00 |
| 18.02.2025 | 26,31 | 26,80 | 26,22 | 26,55 | 0,61% | 2.340.605,00 |
| 17.02.2025 | 26,29 | 26,39 | 26,29 | 26,39 | 0,22% | - |
| 14.02.2025 | 26,62 | 26,89 | 26,31 | 26,33 | -0,94% | 614.467,00 |
| 13.02.2025 | 26,26 | 26,58 | 25,93 | 26,58 | 1,88% | 702.726,00 |
| 12.02.2025 | 25,76 | 26,26 | 25,76 | 26,09 | -0,27% | 781.561,00 |
| 11.02.2025 | 25,81 | 26,17 | 25,81 | 26,16 | 0,93% | 2.513.739,00 |
| 10.02.2025 | 25,89 | 26,05 | 25,76 | 25,92 | 0,54% | 602.314,00 |
| 07.02.2025 | 25,90 | 26,11 | 25,70 | 25,78 | -0,39% | 879.172,00 |
| 06.02.2025 | 26,14 | 26,14 | 25,74 | 25,88 | -0,61% | 886.003,00 |
| 05.02.2025 | 25,90 | 26,28 | 25,85 | 26,04 | 0,54% | 841.391,00 |
| 04.02.2025 | 26,00 | 26,07 | 25,62 | 25,90 | -1,11% | 949.952,00 |
| 03.02.2025 | 25,90 | 26,64 | 25,76 | 26,19 | -0,76% | 894.691,00 |
| 31.01.2025 | 26,76 | 26,84 | 26,13 | 26,39 | -1,27% | 949.148,00 |
| 30.01.2025 | 26,54 | 26,98 | 26,49 | 26,73 | 1,29% | 650.762,00 |
| 29.01.2025 | 26,70 | 26,90 | 26,03 | 26,39 | -1,27% | 884.953,00 |
| 28.01.2025 | 26,87 | 27,06 | 26,50 | 26,73 | -0,52% | 886.166,00 |
| 27.01.2025 | 26,62 | 27,20 | 26,60 | 26,87 | 0,60% | 1.063.745,00 |
| 24.01.2025 | 26,33 | 26,89 | 26,32 | 26,71 | 0,94% | 1.073.871,00 |
| 23.01.2025 | 25,95 | 26,66 | 25,84 | 26,46 | 2,16% | 933.713,00 |
| 22.01.2025 | 25,97 | 26,34 | 25,76 | 25,90 | -0,69% | 998.090,00 |
| 21.01.2025 | 25,70 | 26,48 | 25,70 | 26,08 | 2,35% | 1.133.306,00 |
| 17.01.2025 | 25,40 | 25,54 | 25,28 | 25,48 | 0,99% | 786.568,00 |
| 16.01.2025 | 25,18 | 25,59 | 25,18 | 25,23 | 0,20% | 829.738,00 |
| 15.01.2025 | 25,41 | 25,42 | 25,02 | 25,18 | 0,68% | 538.863,00 |
| 14.01.2025 | 24,85 | 25,05 | 24,58 | 25,01 | 1,13% | 819.531,00 |
| 13.01.2025 | 24,44 | 24,80 | 24,32 | 24,73 | 0,86% | 868.286,00 |
| 10.01.2025 | 24,36 | 24,60 | 24,15 | 24,52 | -0,89% | 789.339,00 |
| 08.01.2025 | 24,43 | 24,87 | 24,22 | 24,74 | 0,49% | 720.235,00 |
| 07.01.2025 | 24,56 | 24,73 | 24,31 | 24,62 | 0,37% | 769.995,00 |
| 06.01.2025 | 24,19 | 24,72 | 24,13 | 24,53 | 1,28% | 821.606,00 |
| 03.01.2025 | 24,19 | 24,45 | 24,01 | 24,22 | 0,71% | 820.418,00 |
| 02.01.2025 | 24,43 | 24,48 | 23,85 | 24,05 | -0,54% | 860.847,00 |
| 31.12.2024 | 24,25 | 24,48 | 24,07 | 24,18 | 0,33% | 1.466.200,00 |
| 30.12.2024 | 23,89 | 24,26 | 23,73 | 24,10 | 0,00% | 2.826.773,00 |
| 27.12.2024 | 23,89 | 24,13 | 23,65 | 24,10 | 0,12% | 698.482,00 |
| 26.12.2024 | 23,74 | 24,14 | 23,66 | 24,07 | 0,67% | 460.111,00 |
| 24.12.2024 | 23,70 | 23,91 | 23,50 | 23,91 | 0,72% | 323.431,00 |
| 23.12.2024 | 23,55 | 23,75 | 23,31 | 23,74 | 0,34% | 779.859,00 |
| 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 |