27,200€
-1,09%
Echtzeit-Aktienkurs Veritex Holdings Inc.
Bid:
Ask:
Aktienkurse zur Veritex Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,50 | 27,70 | 27,00 | 27,20 | -1,09% | - |
| 14.10.2025 | 26,90 | 27,60 | 26,60 | 27,50 | 1,48% | - |
| 13.10.2025 | 26,10 | 27,10 | 26,10 | 27,10 | 1,12% | - |
| 10.10.2025 | 27,50 | 27,80 | 26,50 | 26,80 | -3,25% | - |
| 09.10.2025 | 27,30 | 27,80 | 27,30 | 27,70 | 0,73% | - |
| 08.10.2025 | 28,10 | 28,30 | 27,40 | 27,50 | -2,14% | - |
| 07.10.2025 | 27,80 | 28,50 | 27,80 | 28,10 | 0,72% | - |
| 06.10.2025 | 28,50 | 29,30 | 27,80 | 27,90 | -2,45% | - |
| 03.10.2025 | 28,20 | 28,90 | 28,20 | 28,60 | 0,70% | - |
| 02.10.2025 | 28,20 | 28,60 | 28,00 | 28,40 | 0,35% | - |
| 01.10.2025 | 28,50 | 28,70 | 28,20 | 28,30 | -0,70% | - |
| 30.09.2025 | 28,70 | 29,00 | 28,10 | 28,50 | -0,35% | - |
| 29.09.2025 | 28,80 | 29,10 | 28,50 | 28,60 | -1,04% | - |
| 26.09.2025 | 28,80 | 29,20 | 28,70 | 28,90 | 0,00% | - |
| 25.09.2025 | 28,70 | 29,10 | 28,50 | 28,90 | 0,70% | - |
| 24.09.2025 | 28,40 | 29,00 | 28,30 | 28,70 | 0,70% | - |
| 23.09.2025 | 28,50 | 29,20 | 28,40 | 28,50 | -1,38% | - |
| 22.09.2025 | 29,20 | 29,30 | 28,80 | 28,90 | -2,03% | - |
| 19.09.2025 | 29,50 | 29,80 | 29,30 | 29,50 | 0,00% | - |
| 18.09.2025 | 28,50 | 29,60 | 28,50 | 29,50 | 1,37% | 442,00 |
| 17.09.2025 | 28,40 | 29,10 | 28,30 | 29,10 | 1,75% | - |
| 16.09.2025 | 29,00 | 29,00 | 28,10 | 28,60 | -2,05% | - |
| 15.09.2025 | 29,30 | 29,60 | 29,00 | 29,20 | -1,02% | - |
| 12.09.2025 | 29,30 | 29,60 | 29,20 | 29,50 | 0,68% | - |
| 11.09.2025 | 29,20 | 29,40 | 29,00 | 29,30 | -0,34% | - |
| 10.09.2025 | 29,20 | 29,60 | 29,00 | 29,40 | 0,34% | - |
| 09.09.2025 | 29,20 | 29,60 | 29,10 | 29,30 | 0,34% | - |
| 08.09.2025 | 29,20 | 29,40 | 28,70 | 29,20 | 0,00% | - |
| 05.09.2025 | 29,80 | 30,00 | 28,70 | 29,20 | -2,67% | - |
| 04.09.2025 | 29,20 | 30,00 | 29,10 | 30,00 | 2,74% | - |
| 03.09.2025 | 29,30 | 29,70 | 28,80 | 29,20 | -0,34% | - |
| 02.09.2025 | 29,40 | 30,00 | 28,90 | 29,30 | 0,34% | - |
| 01.09.2025 | 29,40 | 29,50 | 29,10 | 29,20 | -0,68% | - |
| 29.08.2025 | 29,40 | 29,70 | 29,30 | 29,40 | -0,34% | - |
| 28.08.2025 | 29,50 | 29,70 | 29,30 | 29,50 | -0,34% | 1,00 |
| 27.08.2025 | 29,00 | 29,70 | 28,90 | 29,60 | 2,07% | - |
| 26.08.2025 | 28,60 | 29,00 | 28,50 | 29,00 | 1,05% | - |
| 25.08.2025 | 28,50 | 28,80 | 28,40 | 28,70 | 0,35% | - |
| 22.08.2025 | 27,60 | 28,80 | 27,60 | 28,60 | 2,88% | - |
| 21.08.2025 | 27,70 | 28,00 | 27,40 | 27,80 | -0,36% | - |
| 20.08.2025 | 27,50 | 27,90 | 27,30 | 27,90 | 1,45% | - |
| 19.08.2025 | 27,60 | 28,00 | 27,30 | 27,50 | -0,72% | - |
| 18.08.2025 | 27,30 | 27,70 | 27,10 | 27,70 | 1,09% | - |
| 15.08.2025 | 27,80 | 27,90 | 27,30 | 27,40 | -1,44% | - |
| 14.08.2025 | 27,60 | 27,80 | 27,30 | 27,80 | 0,72% | - |
| 13.08.2025 | 27,20 | 27,60 | 27,10 | 27,60 | 1,10% | - |
| 12.08.2025 | 26,50 | 27,40 | 26,30 | 27,30 | 2,63% | - |
| 11.08.2025 | 26,50 | 27,00 | 26,50 | 26,60 | 0,38% | - |
| 08.08.2025 | 26,10 | 26,70 | 26,10 | 26,50 | 1,53% | - |
| 07.08.2025 | 26,50 | 27,10 | 26,10 | 26,10 | -1,51% | - |
| 06.08.2025 | 27,00 | 27,10 | 26,50 | 26,50 | -2,21% | - |
| 05.08.2025 | 27,00 | 27,30 | 26,40 | 27,10 | 0,00% | - |
| 04.08.2025 | 26,60 | 27,30 | 26,50 | 27,10 | 1,50% | - |
| 01.08.2025 | 27,80 | 27,80 | 26,60 | 26,70 | -3,96% | - |
| 31.07.2025 | 28,10 | 28,20 | 27,70 | 27,80 | -1,42% | - |
| 30.07.2025 | 28,10 | 28,80 | 27,90 | 28,20 | 0,36% | - |
| 29.07.2025 | 27,70 | 28,30 | 27,60 | 28,10 | 1,08% | - |
| 28.07.2025 | 27,70 | 28,00 | 27,40 | 27,80 | 0,36% | - |
| 25.07.2025 | 27,30 | 27,90 | 27,10 | 27,70 | 1,09% | - |
| 24.07.2025 | 27,60 | 28,00 | 27,30 | 27,40 | -1,08% | - |
| 23.07.2025 | 27,30 | 27,80 | 27,30 | 27,70 | 1,09% | - |
| 22.07.2025 | 27,70 | 28,00 | 27,30 | 27,40 | -1,44% | - |
| 21.07.2025 | 27,80 | 28,40 | 27,60 | 27,80 | -0,36% | - |
| 18.07.2025 | 28,30 | 28,40 | 27,10 | 27,90 | -1,41% | - |
| 17.07.2025 | 27,50 | 28,40 | 27,50 | 28,30 | 2,54% | - |
| 16.07.2025 | 27,40 | 27,80 | 27,00 | 27,60 | 0,36% | - |
| 15.07.2025 | 28,20 | 28,40 | 27,40 | 27,50 | -2,48% | - |
| 14.07.2025 | 23,50 | 28,80 | 23,40 | 28,20 | 19,49% | 14,00 |
| 11.07.2025 | 24,00 | 24,00 | 23,50 | 23,60 | -2,48% | - |
| 10.07.2025 | 23,70 | 24,20 | 23,50 | 24,20 | 2,11% | - |
| 09.07.2025 | 23,50 | 23,80 | 23,40 | 23,70 | 0,42% | - |
| 08.07.2025 | 22,80 | 23,80 | 22,80 | 23,60 | 2,16% | - |
| 07.07.2025 | 23,30 | 23,70 | 22,80 | 23,10 | -1,28% | - |
| 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% | - |