3,355€
-0,89%
Echtzeit-Aktienkurs VERVE GROUP SE A
Bid:
Ask:
Aktienkurse zur VERVE GROUP SE A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 3,48 | 3,48 | 3,35 | 3,45 | -0,86% | - |
| 03.10.2024 | 3,52 | 3,55 | 3,41 | 3,48 | -1,14% | - |
| 02.10.2024 | 3,33 | 3,52 | 3,31 | 3,52 | 2,77% | 2.319,00 |
| 01.10.2024 | 3,63 | 3,64 | 3,23 | 3,43 | -5,91% | 1.700,00 |
| 30.09.2024 | 3,65 | 3,65 | 3,53 | 3,64 | 0,28% | - |
| 27.09.2024 | 3,49 | 3,63 | 3,43 | 3,63 | 4,46% | 4.441,00 |
| 26.09.2024 | 3,57 | 3,59 | 3,45 | 3,48 | -2,06% | 1.850,00 |
| 25.09.2024 | 3,35 | 3,56 | 3,35 | 3,55 | 5,60% | - |
| 24.09.2024 | 3,53 | 3,53 | 3,25 | 3,36 | -4,76% | 2.161,00 |
| 23.09.2024 | 3,50 | 3,53 | 3,41 | 3,53 | 0,86% | - |
| 20.09.2024 | 3,51 | 3,51 | 3,44 | 3,50 | -0,29% | 1.000,00 |
| 19.09.2024 | 3,43 | 3,54 | 3,42 | 3,51 | 2,42% | 3.670,00 |
| 18.09.2024 | 3,43 | 3,48 | 3,38 | 3,43 | -0,15% | 47.280,00 |
| 17.09.2024 | 3,34 | 3,44 | 3,23 | 3,43 | 4,64% | 12.000,00 |
| 16.09.2024 | 3,32 | 3,32 | 3,19 | 3,28 | -0,52% | - |
| 13.09.2024 | 3,23 | 3,30 | 3,21 | 3,30 | 1,92% | 10.354,00 |
| 12.09.2024 | 3,20 | 3,27 | 3,13 | 3,23 | 1,19% | - |
| 11.09.2024 | 3,27 | 3,35 | 3,11 | 3,20 | -3,03% | - |
| 10.09.2024 | 3,27 | 3,36 | 3,23 | 3,30 | 0,61% | - |
| 09.09.2024 | 3,21 | 3,28 | 2,97 | 3,28 | 1,39% | 3.300,00 |
| 06.09.2024 | 3,27 | 3,29 | 3,12 | 3,23 | -0,15% | 400,00 |
| 05.09.2024 | 3,18 | 3,28 | 3,13 | 3,24 | 2,21% | 1.463,00 |
| 04.09.2024 | 3,17 | 3,23 | 3,14 | 3,17 | -0,47% | 2.250,00 |
| 03.09.2024 | 3,12 | 3,25 | 3,08 | 3,18 | 3,75% | 5.000,00 |
| 02.09.2024 | 3,07 | 3,10 | 2,99 | 3,07 | 0,92% | 3.335,00 |
| 30.08.2024 | 2,99 | 3,06 | 2,96 | 3,04 | 2,26% | 1.000,00 |
| 29.08.2024 | 3,10 | 3,13 | 2,96 | 2,97 | -2,62% | 1.850,00 |
| 28.08.2024 | 2,98 | 3,09 | 2,93 | 3,05 | 2,59% | 5.000,00 |
| 27.08.2024 | 3,06 | 3,06 | 2,93 | 2,97 | -2,62% | 7.440,00 |
| 26.08.2024 | 2,98 | 3,09 | 2,98 | 3,05 | 3,56% | 4.000,00 |
| 23.08.2024 | 3,03 | 3,07 | 2,94 | 2,95 | -4,07% | 33.115,00 |
| 22.08.2024 | 3,02 | 3,08 | 2,94 | 3,07 | 1,65% | 4.326,00 |
| 21.08.2024 | 2,78 | 3,02 | 2,76 | 3,02 | 8,47% | 31.000,00 |
| 20.08.2024 | 2,72 | 2,79 | 2,72 | 2,79 | 2,28% | 500,00 |
| 19.08.2024 | 2,70 | 2,78 | 2,70 | 2,73 | 0,63% | - |
| 16.08.2024 | 2,76 | 2,79 | 2,71 | 2,71 | -2,41% | 300,00 |
| 15.08.2024 | 2,77 | 2,79 | 2,69 | 2,78 | 0,43% | - |
| 14.08.2024 | 2,77 | 2,78 | 2,72 | 2,76 | -0,25% | - |
| 13.08.2024 | 2,66 | 2,82 | 2,66 | 2,77 | 1,47% | 5.000,00 |
| 12.08.2024 | 2,53 | 2,74 | 2,53 | 2,73 | 8,20% | 9.500,00 |
| 09.08.2024 | 2,40 | 2,54 | 2,40 | 2,52 | 5,13% | 67.241,00 |
| 08.08.2024 | 2,50 | 2,50 | 2,32 | 2,40 | -3,73% | - |
| 07.08.2024 | 2,28 | 2,50 | 2,28 | 2,49 | 9,34% | 20.677,00 |
| 06.08.2024 | 2,21 | 2,31 | 2,17 | 2,28 | 3,64% | 418,00 |
| 05.08.2024 | 2,42 | 2,42 | 1,98 | 2,20 | -10,39% | 22.276,00 |
| 02.08.2024 | 2,60 | 2,60 | 2,41 | 2,46 | -5,69% | - |
| 01.08.2024 | 2,57 | 2,65 | 2,56 | 2,60 | 1,48% | - |
| 31.07.2024 | 2,51 | 2,59 | 2,51 | 2,57 | 2,27% | - |
| 30.07.2024 | 2,46 | 2,57 | 2,46 | 2,51 | 0,12% | - |
| 29.07.2024 | 2,58 | 2,60 | 2,48 | 2,51 | -2,64% | 5.050,00 |
| 26.07.2024 | 2,48 | 2,57 | 2,47 | 2,57 | 3,62% | - |
| 25.07.2024 | 2,60 | 2,60 | 2,47 | 2,48 | -4,79% | 4.000,00 |
| 24.07.2024 | 2,59 | 2,69 | 2,53 | 2,61 | 0,77% | 1.340,00 |
| 23.07.2024 | 2,69 | 2,69 | 2,54 | 2,59 | -4,78% | - |
| 22.07.2024 | 2,59 | 2,75 | 2,54 | 2,72 | 5,27% | 6.800,00 |
| 19.07.2024 | 2,64 | 2,68 | 2,57 | 2,58 | -2,12% | - |
| 18.07.2024 | 2,76 | 2,76 | 2,55 | 2,64 | -2,40% | - |
| 17.07.2024 | 2,56 | 2,71 | 2,50 | 2,70 | 5,46% | 5.000,00 |
| 16.07.2024 | 2,28 | 2,59 | 2,28 | 2,56 | 12,17% | 9.000,00 |
| 15.07.2024 | 2,28 | 2,30 | 2,26 | 2,29 | 0,97% | 1.000,00 |
| 12.07.2024 | 2,28 | 2,28 | 2,24 | 2,26 | -0,66% | - |
| 11.07.2024 | 2,25 | 2,29 | 2,18 | 2,28 | 1,38% | 1.200,00 |
| 10.07.2024 | 2,28 | 2,31 | 2,19 | 2,25 | -1,53% | 10.000,00 |
| 09.07.2024 | 2,22 | 2,29 | 2,19 | 2,28 | 5,16% | 300,00 |
| 08.07.2024 | 2,27 | 2,40 | 2,15 | 2,17 | -4,41% | 3.500,00 |
| 05.07.2024 | 2,31 | 2,31 | 2,23 | 2,27 | -1,86% | 11.950,00 |
| 04.07.2024 | 2,32 | 2,33 | 2,19 | 2,31 | 0,43% | 17.100,00 |
| 03.07.2024 | 2,14 | 2,37 | 2,09 | 2,30 | 7,72% | 33.580,00 |
| 02.07.2024 | 2,02 | 2,14 | 2,02 | 2,14 | 5,48% | 5.250,00 |
| 01.07.2024 | 1,98 | 2,22 | 1,97 | 2,03 | 3,37% | 2.650,00 |
| 28.06.2024 | 1,89 | 1,99 | 1,88 | 1,96 | 3,81% | 5.000,00 |
| 27.06.2024 | 1,79 | 1,92 | 1,76 | 1,89 | 5,95% | - |
| 26.06.2024 | 1,66 | 1,80 | 1,66 | 1,78 | 8,79% | - |
| 25.06.2024 | 1,78 | 1,78 | 1,63 | 1,64 | -7,87% | - |
| 24.06.2024 | 1,73 | 1,78 | 1,67 | 1,78 | 1,37% | 6.000,00 |
| 21.06.2024 | 1,66 | 1,78 | 1,63 | 1,76 | 5,72% | 5.000,00 |
| 20.06.2024 | 1,60 | 1,69 | 1,53 | 1,66 | 3,62% | - |
| 19.06.2024 | 1,75 | 1,75 | 1,52 | 1,60 | 1,91% | - |
| 18.06.2024 | 1,55 | 1,60 | 1,55 | 1,57 | 1,55% | 380,00 |
| 17.06.2024 | 1,58 | 1,59 | 1,55 | 1,55 | -1,90% | - |
| 14.06.2024 | 1,56 | 1,62 | 1,55 | 1,58 | -1,56% | - |
| 13.06.2024 | 1,60 | 1,64 | 1,57 | 1,60 | -2,26% | 3.000,00 |
| 12.06.2024 | 1,65 | 1,66 | 1,59 | 1,64 | 1,74% | - |
| 11.06.2024 | 1,64 | 1,69 | 1,58 | 1,61 | -1,41% | - |
| 10.06.2024 | 1,68 | 1,68 | 1,58 | 1,64 | 0,68% | - |
| 07.06.2024 | 1,60 | 1,64 | 1,59 | 1,62 | 1,37% | - |
| 06.06.2024 | 1,63 | 1,65 | 1,59 | 1,60 | -1,60% | - |
| 05.06.2024 | 1,60 | 1,64 | 1,57 | 1,63 | 1,24% | - |
| 04.06.2024 | 1,64 | 1,68 | 1,60 | 1,61 | -1,77% | - |
| 03.06.2024 | 1,76 | 1,76 | 1,58 | 1,64 | -5,92% | - |
| 31.05.2024 | 1,60 | 1,74 | 1,60 | 1,74 | 5,45% | - |
| 30.05.2024 | 1,60 | 1,67 | 1,58 | 1,65 | 0,61% | - |
| 29.05.2024 | 1,67 | 1,70 | 1,62 | 1,64 | -2,03% | 750,00 |
| 28.05.2024 | 1,66 | 1,71 | 1,64 | 1,67 | -0,77% | - |
| 27.05.2024 | 1,68 | 1,72 | 1,66 | 1,69 | 0,18% | 440,00 |
| 24.05.2024 | 1,67 | 1,70 | 1,65 | 1,68 | 0,78% | - |
| 23.05.2024 | 1,71 | 1,74 | 1,66 | 1,67 | -1,12% | - |
| 22.05.2024 | 1,72 | 1,73 | 1,69 | 1,69 | -1,74% | - |
| 21.05.2024 | 1,71 | 1,76 | 1,70 | 1,72 | 0,00% | - |
| 20.05.2024 | 1,73 | 1,75 | 1,72 | 1,72 | -0,29% | - |