5,152$
1,03%
Echtzeit-Aktienkurs Verra Mobility Corp.
Bid:
Ask:
Aktienkurse zur Verra Mobility Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 5,18 | 5,32 | 4,93 | 5,14 | 0,78% | 8.229.337,00 |
| 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 |
| 29.05.2026 | 4,13 | 4,72 | 4,01 | 4,51 | 9,60% | 20.999.231,00 |
| 28.05.2026 | 3,90 | 4,21 | 3,71 | 4,12 | 7,01% | 33.232.782,00 |
| 27.05.2026 | 5,51 | 5,60 | 3,40 | 3,85 | -70,58% | 75.513.161,00 |
| 26.05.2026 | 13,51 | 13,67 | 13,07 | 13,07 | -3,11% | 3.144.842,00 |
| 22.05.2026 | 13,37 | 13,55 | 13,23 | 13,49 | 0,90% | 1.704.313,00 |
| 21.05.2026 | 13,10 | 13,43 | 12,83 | 13,37 | 0,75% | 1.577.490,00 |
| 20.05.2026 | 13,28 | 13,30 | 12,89 | 13,27 | -0,08% | 1.629.118,00 |
| 19.05.2026 | 13,47 | 13,62 | 13,23 | 13,28 | -0,67% | 1.711.612,00 |
| 18.05.2026 | 13,09 | 13,38 | 12,99 | 13,37 | 2,06% | 1.687.667,00 |
| 15.05.2026 | 13,27 | 13,40 | 13,05 | 13,10 | -1,17% | 1.743.334,00 |
| 14.05.2026 | 13,51 | 13,54 | 13,21 | 13,26 | -1,38% | 3.816.795,00 |
| 13.05.2026 | 13,41 | 13,46 | 13,01 | 13,44 | -1,03% | 2.587.863,00 |
| 12.05.2026 | 13,94 | 14,02 | 13,51 | 13,58 | -1,52% | 1.999.833,00 |
| 11.05.2026 | 14,30 | 14,37 | 13,60 | 13,79 | -3,57% | 2.312.714,00 |
| 08.05.2026 | 14,51 | 14,81 | 14,18 | 14,30 | -2,32% | 2.104.810,00 |
| 07.05.2026 | 13,26 | 14,84 | 13,02 | 14,64 | 2,23% | 3.913.362,00 |
| 06.05.2026 | 14,61 | 14,73 | 14,15 | 14,32 | -1,24% | 1.999.770,00 |
| 05.05.2026 | 14,76 | 14,77 | 14,50 | 14,50 | -1,63% | 1.150.841,00 |
| 04.05.2026 | 14,73 | 15,03 | 14,68 | 14,74 | -1,01% | 1.487.086,00 |
| 01.05.2026 | 14,97 | 15,14 | 14,83 | 14,89 | 0,40% | 1.049.372,00 |
| 30.04.2026 | 14,71 | 14,97 | 14,61 | 14,83 | -0,27% | 1.328.424,00 |
| 29.04.2026 | 15,14 | 15,23 | 14,78 | 14,87 | -2,62% | 1.596.270,00 |
| 28.04.2026 | 15,25 | 15,48 | 15,02 | 15,27 | 1,26% | 1.796.810,00 |
| 27.04.2026 | 15,02 | 15,28 | 14,95 | 15,08 | 0,40% | 1.498.122,00 |
| 24.04.2026 | 15,10 | 15,15 | 14,77 | 15,02 | -0,60% | 1.515.560,00 |
| 23.04.2026 | 15,12 | 15,20 | 14,72 | 15,11 | -0,43% | 1.427.263,00 |
| 22.04.2026 | 15,39 | 15,43 | 15,08 | 15,18 | -1,11% | 1.065.412,00 |
| 21.04.2026 | 15,45 | 15,55 | 15,26 | 15,35 | -0,74% | 1.078.885,00 |
| 20.04.2026 | 15,10 | 15,53 | 15,10 | 15,46 | 1,58% | 1.314.033,00 |
| 17.04.2026 | 15,06 | 15,39 | 15,05 | 15,22 | 2,63% | 1.355.457,00 |
| 16.04.2026 | 15,09 | 15,21 | 14,82 | 14,83 | -0,94% | 912.612,00 |
| 15.04.2026 | 15,01 | 15,15 | 14,88 | 14,97 | -0,20% | 1.094.270,00 |
| 14.04.2026 | 14,92 | 15,21 | 14,80 | 15,00 | 0,74% | 910.726,00 |
| 13.04.2026 | 14,43 | 14,98 | 14,35 | 14,89 | 2,69% | 1.161.280,00 |
| 10.04.2026 | 14,82 | 14,86 | 14,44 | 14,50 | -2,82% | 987.159,00 |
| 09.04.2026 | 14,68 | 15,00 | 14,42 | 14,92 | 0,74% | 1.150.030,00 |
| 08.04.2026 | 15,05 | 15,13 | 14,74 | 14,81 | 1,65% | 1.637.397,00 |
| 07.04.2026 | 14,64 | 14,71 | 14,51 | 14,57 | -0,88% | 1.250.866,00 |
| 06.04.2026 | 14,52 | 14,78 | 14,38 | 14,70 | 1,24% | 1.513.923,00 |
| 02.04.2026 | 14,19 | 14,52 | 13,98 | 14,52 | 1,68% | 2.950.020,00 |
| 01.04.2026 | 14,26 | 14,30 | 13,96 | 14,28 | -0,07% | 2.684.197,00 |
| 31.03.2026 | 14,39 | 14,59 | 14,11 | 14,29 | 1,06% | 1.921.541,00 |
| 30.03.2026 | 14,00 | 14,26 | 13,93 | 14,14 | 1,87% | 1.773.193,00 |
| 27.03.2026 | 14,36 | 14,37 | 13,84 | 13,88 | -4,08% | 1.358.703,00 |
| 26.03.2026 | 14,20 | 14,76 | 14,14 | 14,47 | 1,33% | 2.393.846,00 |
| 25.03.2026 | 14,39 | 14,58 | 13,94 | 14,28 | 0,28% | 2.224.794,00 |
| 24.03.2026 | 14,49 | 14,69 | 14,17 | 14,24 | -2,73% | 1.857.617,00 |
| 23.03.2026 | 14,60 | 14,74 | 14,21 | 14,64 | 2,09% | 2.964.306,00 |
| 20.03.2026 | 14,52 | 14,68 | 14,31 | 14,34 | -1,17% | 3.083.954,00 |
| 19.03.2026 | 14,46 | 14,83 | 14,34 | 14,51 | -0,48% | 1.621.698,00 |
| 18.03.2026 | 14,61 | 14,81 | 14,53 | 14,58 | -1,82% | 1.879.728,00 |
| 17.03.2026 | 15,00 | 15,29 | 14,76 | 14,85 | -0,27% | 1.601.307,00 |
| 16.03.2026 | 15,03 | 15,37 | 14,86 | 14,89 | -0,40% | 1.115.041,00 |
| 13.03.2026 | 15,26 | 15,50 | 14,93 | 14,95 | -1,39% | 1.455.603,00 |
| 12.03.2026 | 15,54 | 15,68 | 15,14 | 15,16 | -3,62% | 1.645.143,00 |
| 11.03.2026 | 16,02 | 16,18 | 15,68 | 15,73 | -2,12% | 1.344.579,00 |
| 10.03.2026 | 16,12 | 16,15 | 15,76 | 16,07 | -1,11% | 1.277.637,00 |