3,724$
-4,75%
Echtzeit-Aktienkurs Verra Mobility Corp
Bid:
Ask:
Aktienkurse zur Verra Mobility Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,88 | 3,90 | 3,68 | 3,73 | -4,60% | 5.554.615,00 |
| 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 |
| 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 |