20,900€
-0,48%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 01.10.2025 | 21,20 | 21,20 | 20,80 | 21,00 | -3,67% | - |
| 30.09.2025 | 21,80 | 21,80 | 21,60 | 21,80 | -0,46% | - |
| 29.09.2025 | 21,40 | 21,90 | 21,40 | 21,90 | 4,29% | - |
| 26.09.2025 | 21,10 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 25.09.2025 | 21,20 | 21,20 | 21,10 | 21,20 | -0,47% | - |
| 24.09.2025 | 21,40 | 21,80 | 21,20 | 21,30 | -1,84% | - |
| 23.09.2025 | 21,80 | 21,90 | 21,70 | 21,70 | -0,46% | - |
| 22.09.2025 | 21,40 | 21,90 | 21,00 | 21,80 | 0,00% | 2,00 |
| 19.09.2025 | 21,80 | 22,00 | 21,80 | 21,80 | 0,93% | - |
| 18.09.2025 | 21,40 | 22,10 | 21,40 | 21,60 | 1,89% | - |
| 17.09.2025 | 21,60 | 21,80 | 21,20 | 21,20 | 3,92% | - |
| 16.09.2025 | 20,40 | 20,40 | 20,30 | 20,40 | -0,97% | - |
| 15.09.2025 | 20,50 | 20,60 | 20,50 | 20,60 | -0,96% | - |
| 12.09.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 1,46% | - |
| 11.09.2025 | 20,40 | 20,70 | 20,20 | 20,50 | -3,30% | - |
| 10.09.2025 | 21,10 | 21,20 | 21,10 | 21,20 | -2,75% | - |
| 09.09.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 3,32% | - |
| 08.09.2025 | 20,60 | 21,10 | 20,40 | 21,10 | 2,43% | - |
| 05.09.2025 | 20,60 | 21,00 | 20,20 | 20,60 | 0,00% | - |
| 04.09.2025 | 20,80 | 21,10 | 19,90 | 20,60 | -0,96% | - |
| 03.09.2025 | 21,40 | 21,80 | 20,80 | 20,80 | -2,80% | - |
| 02.09.2025 | 22,30 | 22,30 | 21,00 | 21,40 | -4,04% | - |
| 01.09.2025 | 22,10 | 22,30 | 21,90 | 22,30 | 1,36% | - |
| 29.08.2025 | 21,60 | 22,30 | 21,40 | 22,00 | 1,38% | - |
| 28.08.2025 | 21,80 | 22,10 | 21,60 | 21,70 | -0,46% | 2,00 |
| 27.08.2025 | 21,40 | 21,90 | 21,30 | 21,80 | 1,87% | - |
| 26.08.2025 | 21,80 | 22,10 | 21,30 | 21,40 | -2,73% | - |
| 25.08.2025 | 22,00 | 22,30 | 21,80 | 22,00 | -0,90% | 8,00 |
| 22.08.2025 | 21,80 | 22,50 | 21,60 | 22,20 | 1,83% | - |
| 21.08.2025 | 21,70 | 22,00 | 21,40 | 21,80 | 0,93% | - |
| 20.08.2025 | 22,00 | 22,30 | 21,60 | 21,60 | -1,82% | - |
| 19.08.2025 | 22,20 | 22,40 | 21,90 | 22,00 | -0,90% | - |
| 18.08.2025 | 22,00 | 22,80 | 21,80 | 22,20 | 0,91% | - |
| 15.08.2025 | 22,00 | 22,40 | 21,80 | 22,00 | 0,00% | - |
| 14.08.2025 | 22,60 | 23,10 | 21,80 | 22,00 | -2,65% | - |
| 13.08.2025 | 21,60 | 22,60 | 21,30 | 22,60 | 5,12% | - |
| 12.08.2025 | 21,40 | 21,80 | 21,00 | 21,50 | -0,46% | - |
| 11.08.2025 | 22,20 | 22,70 | 21,50 | 21,60 | -1,82% | - |
| 08.08.2025 | 23,40 | 24,30 | 21,80 | 22,00 | -6,38% | 15,00 |
| 07.08.2025 | 23,90 | 24,70 | 23,10 | 23,50 | 1,29% | - |
| 06.08.2025 | 28,50 | 29,10 | 21,60 | 23,20 | -18,88% | - |
| 05.08.2025 | 28,60 | 29,40 | 28,10 | 28,60 | -0,35% | - |
| 04.08.2025 | 28,00 | 28,80 | 27,70 | 28,70 | 2,50% | - |
| 01.08.2025 | 29,10 | 29,30 | 27,80 | 28,00 | -3,45% | - |
| 31.07.2025 | 29,70 | 30,10 | 28,90 | 29,00 | -2,36% | - |
| 30.07.2025 | 29,20 | 30,00 | 28,90 | 29,70 | 2,06% | - |
| 29.07.2025 | 29,20 | 30,20 | 28,90 | 29,10 | -0,68% | 1,00 |
| 28.07.2025 | 29,30 | 29,90 | 29,10 | 29,30 | 0,69% | - |
| 25.07.2025 | 29,70 | 30,10 | 29,00 | 29,10 | -1,36% | - |
| 24.07.2025 | 30,50 | 30,70 | 29,30 | 29,50 | -3,59% | - |
| 23.07.2025 | 30,10 | 31,30 | 29,80 | 30,60 | 1,32% | - |
| 22.07.2025 | 29,80 | 30,20 | 29,20 | 30,20 | 1,34% | - |
| 21.07.2025 | 30,20 | 30,40 | 29,70 | 29,80 | -1,32% | - |
| 18.07.2025 | 30,60 | 30,70 | 30,10 | 30,20 | -1,31% | - |
| 17.07.2025 | 30,40 | 31,00 | 30,30 | 30,60 | 0,66% | - |
| 16.07.2025 | 30,10 | 30,90 | 29,80 | 30,40 | 1,00% | - |
| 15.07.2025 | 31,10 | 31,40 | 30,10 | 30,10 | -3,22% | - |
| 14.07.2025 | 29,40 | 31,30 | 29,10 | 31,10 | 5,78% | - |
| 11.07.2025 | 30,70 | 30,70 | 29,30 | 29,40 | -3,92% | - |
| 10.07.2025 | 31,00 | 31,10 | 30,00 | 30,60 | -1,29% | - |
| 09.07.2025 | 30,80 | 31,30 | 30,30 | 31,00 | 0,65% | - |
| 08.07.2025 | 30,90 | 31,10 | 30,40 | 30,80 | 0,00% | - |
| 07.07.2025 | 30,10 | 31,00 | 29,70 | 30,80 | 1,65% | - |
| 04.07.2025 | 30,20 | 30,30 | 30,10 | 30,30 | 0,33% | - |
| 03.07.2025 | 29,40 | 30,80 | 29,40 | 30,20 | 2,37% | - |
| 02.07.2025 | 30,00 | 30,20 | 29,10 | 29,50 | -1,67% | - |
| 01.07.2025 | 29,90 | 30,40 | 29,10 | 30,00 | 0,00% | - |
| 30.06.2025 | 29,40 | 30,60 | 29,30 | 30,00 | 1,69% | - |
| 27.06.2025 | 29,10 | 29,60 | 28,60 | 29,50 | 1,37% | - |
| 26.06.2025 | 28,60 | 29,20 | 28,40 | 29,10 | 1,39% | - |
| 25.06.2025 | 30,50 | 31,00 | 28,60 | 28,70 | -5,90% | - |
| 24.06.2025 | 30,40 | 31,10 | 30,00 | 30,50 | 0,99% | - |
| 23.06.2025 | 29,60 | 30,20 | 29,10 | 30,20 | 2,37% | - |
| 20.06.2025 | 30,70 | 31,10 | 29,10 | 29,50 | -3,59% | - |
| 19.06.2025 | 31,00 | 31,00 | 30,60 | 30,60 | -1,29% | - |
| 18.06.2025 | 32,20 | 32,30 | 30,80 | 31,00 | -3,73% | - |
| 17.06.2025 | 32,10 | 32,60 | 31,80 | 32,20 | 0,63% | - |
| 16.06.2025 | 32,00 | 32,40 | 31,60 | 32,00 | 0,00% | - |
| 13.06.2025 | 31,80 | 32,70 | 31,20 | 32,00 | 0,95% | 40,00 |
| 12.06.2025 | 32,60 | 32,90 | 31,20 | 31,70 | -3,35% | - |
| 11.06.2025 | 33,90 | 33,90 | 32,60 | 32,80 | -1,20% | - |
| 10.06.2025 | 35,60 | 35,60 | 32,50 | 33,20 | -7,00% | - |
| 09.06.2025 | 36,00 | 36,60 | 35,30 | 35,70 | -1,11% | - |
| 06.06.2025 | 36,60 | 37,30 | 35,70 | 36,10 | -1,37% | - |
| 05.06.2025 | 36,20 | 37,10 | 35,10 | 36,60 | 0,83% | - |
| 04.06.2025 | 36,00 | 36,30 | 35,40 | 36,30 | 1,11% | - |
| 03.06.2025 | 34,80 | 36,00 | 34,30 | 35,90 | 3,16% | - |
| 02.06.2025 | 34,80 | 34,90 | 34,10 | 34,80 | 0,00% | - |
| 30.05.2025 | 34,80 | 35,30 | 34,60 | 34,80 | 0,29% | - |
| 29.05.2025 | 35,00 | 36,00 | 34,30 | 34,70 | -0,86% | - |
| 28.05.2025 | 35,00 | 35,50 | 34,80 | 35,00 | 0,29% | - |
| 27.05.2025 | 33,70 | 34,90 | 33,50 | 34,90 | 3,25% | - |
| 26.05.2025 | 33,40 | 33,80 | 33,20 | 33,80 | 1,20% | - |
| 23.05.2025 | 34,60 | 34,60 | 33,40 | 33,40 | -3,47% | - |
| 22.05.2025 | 34,00 | 34,80 | 33,90 | 34,60 | 1,76% | - |
| 21.05.2025 | 34,40 | 34,50 | 33,70 | 34,00 | -0,58% | - |
| 20.05.2025 | 34,20 | 34,40 | 33,50 | 34,20 | 0,00% | - |
| 19.05.2025 | 34,20 | 34,20 | 33,20 | 34,20 | 0,00% | - |
| 16.05.2025 | 33,50 | 34,40 | 32,80 | 34,20 | 1,79% | - |