20,500€
0,99%
Echtzeit-Aktienkurs Veritex Holdings
Bid:
Ask:
Aktienkurse zur Veritex Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 25,90 | 26,50 | 25,60 | 26,40 | 1,93% | - |
| 10.02.2025 | 26,10 | 26,40 | 25,90 | 25,90 | -0,77% | - |
| 07.02.2025 | 26,70 | 26,70 | 25,80 | 26,10 | -2,25% | - |
| 06.02.2025 | 26,60 | 26,80 | 26,30 | 26,70 | 0,75% | - |
| 05.02.2025 | 25,90 | 26,50 | 25,50 | 26,50 | 2,32% | 30,00 |
| 04.02.2025 | 25,30 | 26,20 | 25,10 | 25,90 | 2,37% | - |
| 03.02.2025 | 25,90 | 26,10 | 24,40 | 25,30 | -2,32% | - |
| 31.01.2025 | 25,90 | 26,10 | 25,50 | 25,90 | 0,78% | - |
| 30.01.2025 | 25,70 | 28,10 | 25,30 | 25,70 | 0,00% | - |
| 29.01.2025 | 25,90 | 25,90 | 22,10 | 25,70 | -0,77% | - |
| 28.01.2025 | 25,50 | 26,10 | 25,10 | 25,90 | 1,57% | - |
| 27.01.2025 | 25,30 | 25,90 | 25,10 | 25,50 | 0,79% | - |
| 24.01.2025 | 25,30 | 30,40 | 24,70 | 25,30 | 0,00% | - |
| 23.01.2025 | 25,40 | 25,50 | 24,80 | 25,30 | 0,00% | - |
| 22.01.2025 | 25,70 | 25,80 | 25,10 | 25,30 | -1,56% | - |
| 21.01.2025 | 25,40 | 26,10 | 25,30 | 25,70 | 1,58% | - |
| 20.01.2025 | 25,60 | 25,60 | 25,30 | 25,30 | -1,56% | - |
| 17.01.2025 | 25,50 | 25,90 | 25,20 | 25,70 | 0,78% | - |
| 16.01.2025 | 25,90 | 26,30 | 25,30 | 25,50 | -1,54% | - |
| 15.01.2025 | 25,10 | 26,60 | 24,90 | 25,90 | 3,19% | - |
| 14.01.2025 | 24,30 | 25,10 | 24,10 | 25,10 | 3,29% | - |
| 13.01.2025 | 24,30 | 24,30 | 23,50 | 24,30 | -0,82% | - |
| 10.01.2025 | 24,90 | 24,90 | 24,40 | 24,50 | -1,61% | - |
| 09.01.2025 | 24,90 | 25,10 | 24,90 | 24,90 | 0,00% | - |
| 08.01.2025 | 25,10 | 25,50 | 24,70 | 24,90 | -0,80% | - |
| 07.01.2025 | 25,30 | 25,80 | 24,90 | 25,10 | -0,79% | - |
| 06.01.2025 | 25,90 | 26,10 | 25,30 | 25,30 | -2,32% | - |
| 03.01.2025 | 25,70 | 26,60 | 25,10 | 25,90 | 0,78% | - |
| 02.01.2025 | 26,10 | 26,80 | 25,70 | 25,70 | -1,53% | - |
| 30.12.2024 | 26,30 | 26,30 | 26,10 | 26,10 | 0,00% | - |
| 27.12.2024 | 26,70 | 27,30 | 25,90 | 26,10 | -3,69% | - |
| 23.12.2024 | 26,50 | 27,30 | 26,30 | 27,10 | 2,26% | - |
| 20.12.2024 | 25,70 | 26,80 | 24,90 | 26,50 | 3,11% | - |
| 19.12.2024 | 26,20 | 27,50 | 25,70 | 25,70 | -1,91% | - |
| 18.12.2024 | 27,80 | 29,20 | 25,90 | 26,20 | -5,76% | - |
| 17.12.2024 | 28,60 | 28,80 | 27,70 | 27,80 | -2,80% | - |
| 16.12.2024 | 28,20 | 28,60 | 27,90 | 28,60 | 1,42% | - |
| 13.12.2024 | 28,50 | 29,20 | 27,90 | 28,20 | -1,05% | - |
| 12.12.2024 | 28,50 | 29,20 | 28,10 | 28,50 | 0,00% | - |
| 11.12.2024 | 28,20 | 29,00 | 28,10 | 28,50 | 0,71% | - |
| 10.12.2024 | 28,10 | 28,70 | 27,70 | 28,30 | 0,71% | - |
| 09.12.2024 | 28,70 | 29,50 | 27,90 | 28,10 | -2,09% | - |
| 06.12.2024 | 28,60 | 29,40 | 28,20 | 28,70 | 0,35% | - |
| 05.12.2024 | 28,80 | 29,40 | 28,10 | 28,60 | -0,69% | - |
| 04.12.2024 | 28,60 | 29,50 | 28,30 | 28,80 | 0,70% | - |
| 03.12.2024 | 29,00 | 29,60 | 28,30 | 28,60 | -1,38% | - |
| 02.12.2024 | 28,80 | 29,30 | 28,40 | 29,00 | 0,69% | - |
| 29.11.2024 | 28,90 | 30,00 | 28,50 | 28,80 | -0,35% | - |
| 28.11.2024 | 28,80 | 29,20 | 28,80 | 28,90 | 0,35% | - |