30,600€
0,66%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 30,40 | 31,00 | 30,30 | 30,40 | 0,00% | - |
| 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% | - |
| 15.05.2025 | 34,70 | 35,00 | 33,30 | 33,60 | -3,45% | - |
| 14.05.2025 | 33,90 | 34,80 | 33,10 | 34,80 | 2,35% | - |
| 13.05.2025 | 33,80 | 34,20 | 33,10 | 34,00 | 1,19% | - |
| 12.05.2025 | 34,80 | 36,10 | 33,00 | 33,60 | -1,47% | - |
| 09.05.2025 | 33,40 | 34,20 | 32,80 | 34,10 | 2,10% | - |
| 08.05.2025 | 33,20 | 33,80 | 32,70 | 33,40 | 1,21% | - |
| 07.05.2025 | 34,40 | 34,80 | 31,80 | 33,00 | -2,94% | - |
| 06.05.2025 | 34,50 | 35,10 | 33,00 | 34,00 | -1,45% | - |
| 05.05.2025 | 34,40 | 34,90 | 34,00 | 34,50 | -0,58% | - |
| 02.05.2025 | 35,40 | 35,80 | 34,00 | 34,70 | -1,98% | - |
| 30.04.2025 | 35,30 | 35,60 | 34,30 | 35,40 | 0,28% | - |
| 29.04.2025 | 34,40 | 35,40 | 33,90 | 35,30 | 2,62% | - |
| 28.04.2025 | 35,20 | 36,30 | 34,10 | 34,40 | -1,71% | - |
| 25.04.2025 | 34,80 | 35,80 | 34,30 | 35,00 | 0,86% | - |
| 24.04.2025 | 35,00 | 35,50 | 34,60 | 34,70 | -1,14% | - |
| 23.04.2025 | 34,20 | 36,10 | 34,20 | 35,10 | 2,63% | - |
| 22.04.2025 | 34,50 | 34,80 | 33,00 | 34,20 | -0,58% | - |
| 17.04.2025 | 34,60 | 34,80 | 33,80 | 34,40 | 0,58% | - |
| 16.04.2025 | 35,20 | 35,30 | 33,80 | 34,20 | -2,84% | - |
| 15.04.2025 | 34,00 | 35,20 | 33,90 | 35,20 | 3,53% | - |
| 14.04.2025 | 34,40 | 34,90 | 33,30 | 34,00 | 0,59% | - |
| 11.04.2025 | 33,80 | 34,40 | 32,60 | 33,80 | -1,17% | - |
| 10.04.2025 | 35,10 | 35,10 | 33,30 | 34,20 | -2,84% | - |
| 09.04.2025 | 30,90 | 35,50 | 30,60 | 35,20 | 10,00% | - |
| 08.04.2025 | 32,80 | 34,20 | 31,40 | 32,00 | -2,44% | - |
| 07.04.2025 | 31,90 | 34,10 | 29,80 | 32,80 | 2,18% | - |
| 04.04.2025 | 32,00 | 32,60 | 30,70 | 32,10 | -1,23% | - |
| 03.04.2025 | 34,10 | 34,10 | 31,60 | 32,50 | -4,97% | - |
| 02.04.2025 | 33,40 | 34,50 | 32,70 | 34,20 | 2,40% | - |
| 01.04.2025 | 32,40 | 33,80 | 32,00 | 33,40 | 3,09% | - |
| 31.03.2025 | 32,60 | 33,10 | 31,60 | 32,40 | -0,92% | - |
| 28.03.2025 | 33,30 | 33,80 | 32,20 | 32,70 | -1,51% | - |
| 27.03.2025 | 33,20 | 33,60 | 32,50 | 33,20 | 0,30% | - |
| 26.03.2025 | 33,00 | 33,20 | 32,20 | 33,10 | 0,30% | - |
| 25.03.2025 | 32,60 | 33,20 | 32,20 | 33,00 | 0,92% | - |
| 24.03.2025 | 32,80 | 33,80 | 32,60 | 32,70 | -0,91% | - |
| 21.03.2025 | 33,40 | 33,80 | 32,80 | 33,00 | -1,20% | - |
| 20.03.2025 | 33,40 | 34,40 | 32,80 | 33,40 | 0,60% | 15,00 |
| 19.03.2025 | 31,60 | 33,50 | 31,50 | 33,20 | 5,06% | - |
| 18.03.2025 | 31,60 | 32,50 | 31,00 | 31,60 | 0,00% | - |
| 17.03.2025 | 30,80 | 31,90 | 30,30 | 31,60 | 2,27% | - |
| 14.03.2025 | 30,30 | 31,40 | 30,30 | 30,90 | 1,98% | - |
| 13.03.2025 | 31,20 | 32,00 | 29,90 | 30,30 | -3,19% | - |
| 12.03.2025 | 29,50 | 31,40 | 29,50 | 31,30 | 6,46% | - |
| 11.03.2025 | 28,50 | 29,70 | 27,20 | 29,40 | 2,08% | - |
| 10.03.2025 | 30,00 | 30,00 | 28,00 | 28,80 | -4,00% | - |
| 07.03.2025 | 31,70 | 31,90 | 29,00 | 30,00 | -5,06% | - |
| 06.03.2025 | 30,70 | 31,60 | 29,70 | 31,60 | 3,27% | - |
| 05.03.2025 | 30,30 | 31,00 | 30,00 | 30,60 | 0,66% | 35,00 |
| 04.03.2025 | 30,60 | 30,90 | 30,00 | 30,40 | -0,65% | - |
| 03.03.2025 | 31,20 | 31,50 | 30,40 | 30,60 | -1,29% | - |
| 28.02.2025 | 33,20 | 33,50 | 30,80 | 31,00 | -6,63% | - |
| 27.02.2025 | 40,70 | 41,80 | 32,50 | 33,20 | -18,43% | 300,00 |
| 26.02.2025 | 40,40 | 41,50 | 40,20 | 40,70 | 0,74% | - |
| 25.02.2025 | 41,70 | 41,90 | 40,20 | 40,40 | -3,12% | - |