3,023$
0,28%
Echtzeit-Aktienkurs Verra Mobility Corp.
Bid:
Ask:
Aktienkurse zur Verra Mobility Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,82 | 3,04 | 2,81 | 3,01 | 6,74% | 4.144.745,00 |
| 19.10.2026 | 2,86 | 2,86 | 2,70 | 2,82 | -1,40% | 4.058.837,00 |
| 16.10.2026 | 2,94 | 2,99 | 2,85 | 2,86 | -2,72% | 3.167.665,00 |
| 15.10.2026 | 2,76 | 3,10 | 2,62 | 2,94 | -0,17% | 4.624.805,00 |
| 14.10.2026 | 3,02 | 3,02 | 2,82 | 2,95 | -2,32% | 4.302.842,00 |
| 13.10.2026 | 2,93 | 3,02 | 2,90 | 3,02 | 3,43% | 2.684.595,00 |
| 12.10.2026 | 2,90 | 2,94 | 2,83 | 2,92 | -0,85% | 3.077.738,00 |
| 09.10.2026 | 2,93 | 2,99 | 2,89 | 2,94 | 0,68% | 4.872.782,00 |
| 08.10.2026 | 2,92 | 2,95 | 2,87 | 2,92 | -0,51% | 6.223.118,00 |
| 07.10.2026 | 2,82 | 2,97 | 2,81 | 2,94 | 4,26% | 4.850.411,00 |
| 06.10.2026 | 2,89 | 2,90 | 2,77 | 2,82 | -2,26% | 11.722.883,00 |
| 05.10.2026 | 2,78 | 2,93 | 2,78 | 2,88 | 2,49% | 7.650.766,00 |
| 02.10.2026 | 3,02 | 3,04 | 2,80 | 2,81 | -6,02% | 5.302.728,00 |
| 01.10.2026 | 3,10 | 3,16 | 2,99 | 2,99 | -3,55% | 6.591.888,00 |
| 30.09.2026 | 3,09 | 3,17 | 3,06 | 3,10 | 1,81% | 7.468.730,00 |
| 29.09.2026 | 2,95 | 3,08 | 2,85 | 3,05 | 2,01% | 6.406.726,00 |
| 28.09.2026 | 3,23 | 3,26 | 2,97 | 2,99 | -7,87% | 6.532.750,00 |
| 25.09.2026 | 3,25 | 3,30 | 3,21 | 3,24 | -0,15% | 4.812.052,00 |
| 24.09.2026 | 3,40 | 3,41 | 3,24 | 3,25 | -4,28% | 4.546.695,00 |
| 23.09.2026 | 3,45 | 3,46 | 3,35 | 3,39 | -1,45% | 4.289.838,00 |
| 22.09.2026 | 3,57 | 3,57 | 3,40 | 3,44 | -2,13% | 5.369.141,00 |
| 21.09.2026 | 3,53 | 3,59 | 3,48 | 3,52 | 1,01% | 7.247.635,00 |
| 18.09.2026 | 3,37 | 3,51 | 3,23 | 3,48 | 2,05% | 33.843.287,00 |
| 17.09.2026 | 3,55 | 3,57 | 3,38 | 3,41 | -3,94% | 9.113.560,00 |
| 16.09.2026 | 3,53 | 3,55 | 3,44 | 3,55 | 0,00% | 7.115.729,00 |
| 15.09.2026 | 3,62 | 3,66 | 3,52 | 3,55 | -1,93% | 7.652.010,00 |
| 14.09.2026 | 3,52 | 3,66 | 3,48 | 3,62 | 1,97% | 8.650.104,00 |
| 11.09.2026 | 3,67 | 3,70 | 3,50 | 3,55 | -2,48% | 7.243.155,00 |
| 10.09.2026 | 3,73 | 3,74 | 3,63 | 3,64 | -2,41% | 5.254.881,00 |
| 09.09.2026 | 3,88 | 3,90 | 3,68 | 3,73 | -4,60% | 5.581.380,00 |
| 08.09.2026 | 4,03 | 4,05 | 3,83 | 3,91 | -3,93% | 7.885.974,00 |
| 04.09.2026 | 4,17 | 4,19 | 4,04 | 4,07 | -3,10% | 4.203.923,00 |
| 03.09.2026 | 4,25 | 4,31 | 4,14 | 4,20 | 0,00% | 2.651.129,00 |
| 02.09.2026 | 4,20 | 4,25 | 4,13 | 4,20 | 0,72% | 2.675.918,00 |
| 01.09.2026 | 4,45 | 4,45 | 4,15 | 4,17 | -5,87% | 4.163.148,00 |
| 31.08.2026 | 4,42 | 4,47 | 4,34 | 4,43 | 0,91% | 4.484.911,00 |
| 28.08.2026 | 4,45 | 4,61 | 4,39 | 4,39 | -0,23% | 3.119.221,00 |
| 27.08.2026 | 4,48 | 4,59 | 4,40 | 4,40 | -0,68% | 2.481.693,00 |
| 26.08.2026 | 4,43 | 4,49 | 4,36 | 4,43 | -0,45% | 2.331.358,00 |
| 25.08.2026 | 4,47 | 4,54 | 4,36 | 4,45 | -0,45% | 2.279.829,00 |
| 24.08.2026 | 4,56 | 4,56 | 4,41 | 4,47 | -1,97% | 2.744.737,00 |
| 21.08.2026 | 4,67 | 4,68 | 4,50 | 4,56 | -2,04% | 2.704.096,00 |
| 20.08.2026 | 4,67 | 4,71 | 4,58 | 4,66 | 0,11% | 2.617.184,00 |
| 19.08.2026 | 4,52 | 4,68 | 4,52 | 4,65 | 4,26% | 2.637.421,00 |
| 18.08.2026 | 4,62 | 4,68 | 4,45 | 4,46 | -3,15% | 2.306.969,00 |
| 17.08.2026 | 4,68 | 4,80 | 4,55 | 4,61 | -2,44% | 3.120.977,00 |
| 14.08.2026 | 4,82 | 4,84 | 4,71 | 4,72 | -1,87% | 3.356.773,00 |
| 13.08.2026 | 4,77 | 4,85 | 4,65 | 4,81 | 2,01% | 3.304.540,00 |
| 12.08.2026 | 4,76 | 4,80 | 4,66 | 4,72 | -1,57% | 3.098.343,00 |
| 11.08.2026 | 4,71 | 4,85 | 4,65 | 4,79 | 1,05% | 3.432.581,00 |
| 10.08.2026 | 4,83 | 4,87 | 4,71 | 4,74 | -3,27% | 5.508.319,00 |
| 07.08.2026 | 5,15 | 5,17 | 4,88 | 4,90 | -4,20% | 4.966.798,00 |
| 06.08.2026 | 4,79 | 5,21 | 4,77 | 5,12 | -8,99% | 7.532.560,00 |
| 05.08.2026 | 5,65 | 5,66 | 5,44 | 5,62 | 0,54% | 5.756.712,00 |
| 04.08.2026 | 5,43 | 5,62 | 5,41 | 5,59 | -0,53% | 5.501.643,00 |
| 03.08.2026 | 5,40 | 5,70 | 5,39 | 5,62 | 6,24% | 8.421.475,00 |
| 31.07.2026 | 5,02 | 5,32 | 4,96 | 5,29 | 2,92% | 5.233.298,00 |
| 30.07.2026 | 5,18 | 5,32 | 4,93 | 5,14 | 0,78% | 8.249.214,00 |
| 29.07.2026 | 5,75 | 6,00 | 5,03 | 5,10 | 22,01% | 26.128.200,00 |
| 28.07.2026 | 4,21 | 4,31 | 4,14 | 4,18 | -0,36% | 7.780.200,00 |
| 27.07.2026 | 4,11 | 4,24 | 4,07 | 4,20 | 3,58% | 4.288.258,00 |
| 24.07.2026 | 3,91 | 4,07 | 3,91 | 4,05 | 3,85% | 2.979.485,00 |
| 23.07.2026 | 3,94 | 3,98 | 3,87 | 3,90 | -2,26% | 2.631.579,00 |
| 22.07.2026 | 4,12 | 4,19 | 3,94 | 3,99 | -3,16% | 2.916.687,00 |
| 21.07.2026 | 4,02 | 4,13 | 4,00 | 4,12 | 1,23% | 2.933.259,00 |
| 20.07.2026 | 4,07 | 4,12 | 4,04 | 4,07 | -1,21% | 3.212.705,00 |
| 17.07.2026 | 4,25 | 4,27 | 4,09 | 4,12 | -3,17% | 3.551.903,00 |
| 16.07.2026 | 4,29 | 4,38 | 4,25 | 4,26 | -0,82% | 2.699.066,00 |
| 15.07.2026 | 4,35 | 4,47 | 4,26 | 4,29 | -1,15% | 2.661.291,00 |
| 14.07.2026 | 4,46 | 4,52 | 4,34 | 4,34 | -4,19% | 3.237.077,00 |
| 13.07.2026 | 4,26 | 4,75 | 4,26 | 4,53 | 9,95% | 10.658.601,00 |
| 10.07.2026 | 4,28 | 4,32 | 4,07 | 4,12 | -2,37% | 3.056.790,00 |
| 09.07.2026 | 4,20 | 4,23 | 4,13 | 4,22 | -0,12% | 3.916.172,00 |
| 08.07.2026 | 4,19 | 4,32 | 4,13 | 4,23 | 0,00% | 4.266.871,00 |
| 07.07.2026 | 4,35 | 4,45 | 4,21 | 4,23 | -2,65% | 3.020.110,00 |
| 06.07.2026 | 4,30 | 4,36 | 4,14 | 4,34 | 0,93% | 4.397.150,00 |
| 02.07.2026 | 4,29 | 4,47 | 4,26 | 4,30 | 1,90% | 4.235.229,00 |
| 01.07.2026 | 4,31 | 4,41 | 4,20 | 4,22 | -0,71% | 5.099.469,00 |
| 30.06.2026 | 4,36 | 4,40 | 4,18 | 4,25 | -3,19% | 4.842.767,00 |
| 29.06.2026 | 4,50 | 4,51 | 4,27 | 4,39 | -2,44% | 5.885.600,00 |
| 26.06.2026 | 4,13 | 4,59 | 4,13 | 4,50 | 7,40% | 13.578.901,00 |
| 25.06.2026 | 4,39 | 4,45 | 4,16 | 4,19 | -4,45% | 4.951.689,00 |
| 24.06.2026 | 4,38 | 4,49 | 4,35 | 4,39 | -0,34% | 6.135.968,00 |
| 23.06.2026 | 4,43 | 4,53 | 4,33 | 4,40 | -1,46% | 6.255.470,00 |
| 22.06.2026 | 4,44 | 4,51 | 4,22 | 4,47 | 0,55% | 7.454.199,00 |
| 19.06.2026 | 4,45 | 4,45 | 4,44 | 4,44 | 0,01% | - |
| 18.06.2026 | 4,76 | 4,77 | 4,38 | 4,44 | -5,73% | 11.428.654,00 |
| 17.06.2026 | 4,96 | 5,19 | 4,70 | 4,71 | -6,36% | 6.202.815,00 |
| 16.06.2026 | 5,01 | 5,21 | 4,93 | 5,03 | 1,00% | 5.246.991,00 |
| 15.06.2026 | 4,72 | 5,18 | 4,72 | 4,98 | 6,64% | 8.146.501,00 |
| 12.06.2026 | 4,54 | 4,72 | 4,43 | 4,67 | 3,78% | 6.864.148,00 |
| 11.06.2026 | 4,64 | 4,72 | 4,42 | 4,50 | -3,85% | 8.086.948,00 |
| 10.06.2026 | 4,49 | 4,85 | 4,46 | 4,68 | 1,41% | 8.155.031,00 |
| 09.06.2026 | 4,15 | 4,62 | 4,12 | 4,62 | 10,80% | 12.282.154,00 |
| 08.06.2026 | 4,25 | 4,34 | 4,16 | 4,17 | -3,36% | 8.508.974,00 |
| 05.06.2026 | 4,30 | 4,43 | 4,21 | 4,31 | 0,00% | 8.160.133,00 |
| 04.06.2026 | 4,24 | 4,45 | 4,13 | 4,31 | 4,74% | 10.600.491,00 |
| 03.06.2026 | 4,17 | 4,20 | 3,96 | 4,12 | -0,48% | 10.157.136,00 |
| 02.06.2026 | 4,55 | 4,58 | 4,06 | 4,14 | -15,27% | 14.853.679,00 |
| 01.06.2026 | 4,59 | 5,03 | 4,48 | 4,88 | 8,20% | 14.905.942,00 |