23,300€
6,88%
Echtzeit-Aktienkurs Veritex Holdings Inc.
Bid:
Ask:
Aktienkurse zur Veritex Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 23,50 | 23,50 | 23,20 | 23,40 | 7,34% | - |
| 03.07.2025 | 23,20 | 23,80 | 21,75 | 21,80 | -6,44% | - |
| 02.07.2025 | 22,70 | 23,40 | 22,70 | 23,30 | 2,19% | - |
| 01.07.2025 | 22,10 | 23,20 | 21,50 | 22,80 | 3,17% | - |
| 30.06.2025 | 22,30 | 22,60 | 21,05 | 22,10 | -1,34% | - |
| 27.06.2025 | 22,30 | 22,60 | 22,10 | 22,40 | 0,45% | - |
| 26.06.2025 | 21,80 | 22,40 | 21,40 | 22,30 | 1,83% | - |
| 25.06.2025 | 21,90 | 22,20 | 21,70 | 21,90 | -0,45% | - |
| 24.06.2025 | 21,70 | 22,20 | 21,60 | 22,00 | 1,85% | - |
| 23.06.2025 | 21,10 | 21,70 | 21,00 | 21,60 | 2,37% | - |
| 20.06.2025 | 20,90 | 21,50 | 20,90 | 21,10 | 1,93% | - |
| 19.06.2025 | 21,00 | 21,20 | 20,70 | 20,70 | -1,90% | - |
| 18.06.2025 | 20,90 | 21,40 | 20,80 | 21,10 | 0,48% | - |
| 17.06.2025 | 21,10 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 16.06.2025 | 21,10 | 21,40 | 20,90 | 21,20 | 0,00% | - |
| 13.06.2025 | 21,70 | 21,80 | 21,20 | 21,20 | -1,85% | - |
| 12.06.2025 | 21,90 | 21,90 | 20,80 | 21,60 | -1,82% | - |
| 11.06.2025 | 22,30 | 22,50 | 21,90 | 22,00 | -0,90% | - |
| 10.06.2025 | 22,00 | 22,60 | 21,90 | 22,20 | 1,37% | - |
| 09.06.2025 | 21,80 | 22,10 | 21,40 | 21,90 | 0,46% | - |
| 06.06.2025 | 21,10 | 21,90 | 21,10 | 21,80 | 2,83% | - |
| 05.06.2025 | 21,00 | 21,40 | 20,80 | 21,20 | 0,47% | - |
| 04.06.2025 | 21,30 | 21,50 | 20,90 | 21,10 | -1,40% | - |
| 03.06.2025 | 21,00 | 21,50 | 20,80 | 21,40 | 1,42% | - |
| 02.06.2025 | 21,30 | 21,40 | 20,70 | 21,10 | -0,94% | - |
| 30.05.2025 | 21,50 | 21,80 | 21,10 | 21,30 | -0,93% | - |
| 29.05.2025 | 21,50 | 22,00 | 21,20 | 21,50 | 0,00% | - |
| 28.05.2025 | 21,80 | 21,90 | 21,50 | 21,50 | -1,38% | - |
| 27.05.2025 | 21,10 | 21,80 | 21,00 | 21,80 | 3,32% | - |
| 26.05.2025 | 21,20 | 21,20 | 21,00 | 21,10 | 0,00% | - |
| 23.05.2025 | 21,30 | 21,40 | 20,40 | 21,10 | -0,94% | 300,00 |
| 22.05.2025 | 21,30 | 21,70 | 21,30 | 21,30 | 0,00% | - |
| 21.05.2025 | 22,30 | 22,30 | 21,30 | 21,30 | -4,48% | - |
| 20.05.2025 | 22,30 | 22,40 | 21,80 | 22,30 | 0,00% | - |
| 19.05.2025 | 22,50 | 22,50 | 21,50 | 22,30 | -0,89% | - |
| 16.05.2025 | 22,50 | 22,80 | 22,10 | 22,50 | 0,00% | - |
| 15.05.2025 | 22,40 | 22,50 | 21,70 | 22,50 | 0,90% | - |
| 14.05.2025 | 22,30 | 22,50 | 21,70 | 22,30 | 0,00% | - |
| 13.05.2025 | 22,40 | 22,60 | 22,20 | 22,30 | 0,00% | - |
| 12.05.2025 | 21,40 | 22,80 | 21,40 | 22,30 | 4,21% | - |
| 09.05.2025 | 21,40 | 21,50 | 21,10 | 21,40 | 0,00% | - |
| 08.05.2025 | 20,70 | 21,70 | 20,40 | 21,40 | 2,88% | - |
| 07.05.2025 | 20,90 | 21,30 | 20,60 | 20,80 | -0,48% | - |
| 06.05.2025 | 21,20 | 21,20 | 20,90 | 20,90 | -1,42% | 900,00 |
| 05.05.2025 | 21,40 | 21,50 | 20,80 | 21,20 | -0,93% | - |
| 02.05.2025 | 21,10 | 21,50 | 20,70 | 21,40 | 4,39% | - |
| 30.04.2025 | 20,50 | 21,10 | 20,05 | 20,50 | 0,00% | 300,00 |
| 29.04.2025 | 20,50 | 20,80 | 20,10 | 20,50 | 0,00% | - |
| 28.04.2025 | 20,40 | 20,90 | 20,10 | 20,50 | 0,00% | - |
| 25.04.2025 | 20,30 | 20,80 | 20,10 | 20,50 | 0,99% | - |
| 24.04.2025 | 20,60 | 21,00 | 19,95 | 20,30 | -0,98% | - |
| 23.04.2025 | 19,35 | 21,10 | 19,35 | 20,50 | 5,94% | - |
| 22.04.2025 | 19,05 | 19,45 | 18,65 | 19,35 | 1,04% | - |
| 17.04.2025 | 18,85 | 19,35 | 18,50 | 19,15 | 1,59% | - |
| 16.04.2025 | 19,15 | 20,00 | 18,65 | 18,85 | -1,57% | - |
| 15.04.2025 | 18,55 | 19,50 | 18,45 | 19,15 | 3,23% | - |
| 14.04.2025 | 18,20 | 19,90 | 17,90 | 18,55 | 1,64% | - |
| 11.04.2025 | 18,65 | 19,90 | 17,95 | 18,25 | -2,14% | - |
| 10.04.2025 | 20,90 | 21,10 | 18,40 | 18,65 | -9,90% | - |
| 09.04.2025 | 19,15 | 21,20 | 18,60 | 20,70 | 8,38% | - |
| 08.04.2025 | 19,25 | 20,65 | 18,90 | 19,10 | -0,52% | - |
| 07.04.2025 | 19,40 | 20,20 | 18,40 | 19,20 | -1,29% | - |
| 04.04.2025 | 20,20 | 20,30 | 18,60 | 19,45 | -3,71% | - |
| 03.04.2025 | 22,90 | 22,90 | 20,10 | 20,20 | -11,79% | - |
| 02.04.2025 | 22,70 | 23,00 | 22,10 | 22,90 | 0,00% | - |
| 01.04.2025 | 23,10 | 24,10 | 22,60 | 22,90 | -0,87% | - |
| 31.03.2025 | 22,50 | 23,60 | 22,30 | 23,10 | 1,76% | - |
| 28.03.2025 | 22,90 | 23,60 | 22,50 | 22,70 | -1,30% | - |
| 27.03.2025 | 23,30 | 23,30 | 22,80 | 23,00 | -0,86% | - |
| 26.03.2025 | 23,10 | 24,10 | 23,10 | 23,20 | 0,43% | - |
| 25.03.2025 | 23,30 | 23,50 | 22,80 | 23,10 | -0,86% | - |
| 24.03.2025 | 22,50 | 24,00 | 22,50 | 23,30 | 2,64% | - |
| 21.03.2025 | 22,50 | 22,80 | 22,30 | 22,70 | 0,89% | - |
| 20.03.2025 | 22,70 | 23,10 | 22,40 | 22,50 | -0,88% | - |
| 19.03.2025 | 22,30 | 22,70 | 22,10 | 22,70 | 1,79% | - |
| 18.03.2025 | 22,40 | 22,50 | 22,00 | 22,30 | -8,98% | - |
| 17.03.2025 | 22,40 | 24,50 | 22,30 | 24,50 | 8,89% | - |
| 14.03.2025 | 21,90 | 22,50 | 21,70 | 22,50 | 2,74% | - |
| 13.03.2025 | 22,30 | 22,50 | 21,90 | 21,90 | 0,00% | - |
| 12.03.2025 | 21,50 | 22,10 | 21,50 | 21,90 | 2,82% | - |
| 11.03.2025 | 21,50 | 21,90 | 21,10 | 21,30 | 0,47% | - |
| 10.03.2025 | 22,50 | 22,50 | 21,20 | 21,20 | -5,78% | - |
| 07.03.2025 | 22,90 | 22,90 | 22,20 | 22,50 | -1,75% | 30,00 |
| 06.03.2025 | 23,20 | 23,30 | 22,50 | 22,90 | -1,29% | 300,00 |
| 05.03.2025 | 23,70 | 24,20 | 22,90 | 23,20 | -2,11% | - |
| 04.03.2025 | 24,70 | 24,80 | 23,70 | 23,70 | -4,05% | - |
| 03.03.2025 | 25,10 | 25,50 | 24,00 | 24,70 | -2,37% | - |
| 28.02.2025 | 25,10 | 25,30 | 24,40 | 25,30 | 1,20% | - |
| 27.02.2025 | 24,70 | 25,10 | 24,60 | 25,00 | 1,63% | - |
| 26.02.2025 | 24,50 | 25,00 | 24,30 | 24,60 | 0,00% | - |
| 25.02.2025 | 24,70 | 25,10 | 24,50 | 24,60 | -0,40% | - |
| 24.02.2025 | 24,90 | 25,50 | 24,60 | 24,70 | -0,80% | - |
| 21.02.2025 | 24,90 | 25,40 | 24,50 | 24,90 | 0,00% | - |
| 20.02.2025 | 25,30 | 25,40 | 24,50 | 24,90 | -1,58% | - |
| 19.02.2025 | 25,30 | 25,40 | 24,80 | 25,30 | 0,00% | - |
| 18.02.2025 | 25,50 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 17.02.2025 | 25,90 | 25,90 | 25,30 | 25,30 | 0,00% | - |
| 14.02.2025 | 25,30 | 25,70 | 24,80 | 25,30 | -0,78% | - |
| 13.02.2025 | 25,50 | 25,90 | 25,30 | 25,50 | 0,00% | - |
| 12.02.2025 | 26,50 | 26,50 | 25,50 | 25,50 | -3,41% | 300,00 |