31,900€
-6,73%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 34,10 | 34,10 | 31,60 | 31,90 | -6,73% | - |
| 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% | - |
| 24.02.2025 | 42,20 | 42,70 | 40,90 | 41,70 | -1,18% | - |
| 21.02.2025 | 43,30 | 43,60 | 42,00 | 42,20 | -2,54% | - |
| 20.02.2025 | 44,30 | 44,30 | 43,00 | 43,30 | -2,04% | - |
| 19.02.2025 | 45,50 | 46,30 | 43,30 | 44,20 | -3,07% | - |
| 18.02.2025 | 44,40 | 45,80 | 44,10 | 45,60 | 2,70% | - |
| 17.02.2025 | 44,30 | 44,60 | 44,30 | 44,40 | 0,00% | 20,00 |
| 14.02.2025 | 43,90 | 44,60 | 42,60 | 44,40 | 2,30% | - |
| 13.02.2025 | 50,50 | 50,50 | 42,00 | 43,40 | -10,70% | 70,00 |
| 12.02.2025 | 51,25 | 51,50 | 48,40 | 48,60 | -3,76% | - |
| 11.02.2025 | 54,00 | 54,50 | 50,25 | 50,50 | -6,91% | - |
| 10.02.2025 | 55,00 | 56,00 | 54,00 | 54,25 | -1,36% | - |
| 07.02.2025 | 56,00 | 56,75 | 55,00 | 55,00 | -1,35% | - |
| 06.02.2025 | 56,00 | 58,50 | 55,25 | 55,75 | -0,45% | - |
| 05.02.2025 | 55,00 | 56,00 | 54,00 | 56,00 | 1,36% | - |
| 04.02.2025 | 55,50 | 56,75 | 54,50 | 55,25 | -1,34% | 5,00 |
| 03.02.2025 | 55,25 | 56,25 | 54,00 | 56,00 | 0,90% | - |
| 31.01.2025 | 55,00 | 57,50 | 55,00 | 55,50 | 0,91% | - |
| 30.01.2025 | 55,75 | 56,75 | 54,75 | 55,00 | -1,35% | - |
| 29.01.2025 | 56,50 | 57,75 | 55,75 | 55,75 | -1,33% | - |
| 28.01.2025 | 55,00 | 57,50 | 55,00 | 56,50 | 2,73% | - |
| 27.01.2025 | 54,50 | 56,25 | 52,00 | 55,00 | 0,46% | - |
| 24.01.2025 | 54,50 | 55,50 | 53,75 | 54,75 | 0,00% | - |
| 23.01.2025 | 54,50 | 55,25 | 53,50 | 54,75 | 0,46% | - |
| 22.01.2025 | 54,75 | 56,50 | 53,75 | 54,50 | -0,46% | - |
| 21.01.2025 | 55,00 | 55,25 | 54,00 | 54,75 | -0,45% | - |
| 20.01.2025 | 54,75 | 56,25 | 54,75 | 55,00 | 0,46% | - |
| 17.01.2025 | 54,00 | 55,25 | 54,00 | 54,75 | 0,92% | - |
| 16.01.2025 | 54,00 | 54,75 | 53,50 | 54,25 | 0,46% | 20,00 |
| 15.01.2025 | 51,00 | 54,00 | 51,00 | 54,00 | 4,85% | - |
| 14.01.2025 | 51,00 | 52,00 | 49,25 | 51,50 | 0,49% | - |
| 13.01.2025 | 51,00 | 51,50 | 49,75 | 51,25 | 0,49% | - |
| 10.01.2025 | 51,25 | 51,50 | 50,20 | 51,00 | -0,49% | - |
| 09.01.2025 | 51,50 | 51,50 | 51,00 | 51,25 | -0,49% | - |
| 08.01.2025 | 50,50 | 51,50 | 50,30 | 51,50 | 1,98% | - |
| 07.01.2025 | 50,30 | 50,65 | 48,90 | 50,50 | 1,10% | - |
| 06.01.2025 | 49,85 | 50,30 | 48,40 | 49,95 | 0,40% | - |
| 03.01.2025 | 52,00 | 52,25 | 49,10 | 49,75 | -4,33% | - |
| 02.01.2025 | 50,40 | 53,00 | 50,40 | 52,00 | 4,10% | - |
| 30.12.2024 | 50,50 | 50,50 | 49,95 | 49,95 | -1,09% | - |
| 27.12.2024 | 51,00 | 52,75 | 49,30 | 50,50 | -0,98% | - |
| 23.12.2024 | 51,50 | 52,00 | 50,75 | 51,00 | -0,49% | - |
| 20.12.2024 | 51,50 | 52,50 | 50,00 | 51,25 | -0,49% | - |
| 19.12.2024 | 51,50 | 52,50 | 51,00 | 51,50 | 0,00% | - |
| 18.12.2024 | 51,00 | 52,75 | 50,40 | 51,50 | 0,98% | - |
| 17.12.2024 | 49,85 | 52,00 | 49,85 | 51,00 | 0,49% | - |
| 16.12.2024 | 49,95 | 51,50 | 49,75 | 50,75 | 1,60% | - |
| 13.12.2024 | 52,00 | 52,50 | 49,60 | 49,95 | -3,94% | - |
| 12.12.2024 | 53,00 | 53,00 | 51,25 | 52,00 | -1,89% | - |
| 11.12.2024 | 52,00 | 53,00 | 51,45 | 53,00 | 2,42% | - |
| 10.12.2024 | 52,00 | 53,25 | 51,25 | 51,75 | -0,48% | - |
| 09.12.2024 | 53,00 | 53,75 | 51,50 | 52,00 | -2,80% | - |
| 06.12.2024 | 53,00 | 53,75 | 52,00 | 53,50 | 0,94% | - |
| 05.12.2024 | 53,50 | 54,50 | 52,50 | 53,00 | -1,40% | 30,00 |
| 04.12.2024 | 54,50 | 55,75 | 53,25 | 53,75 | -0,92% | 560,00 |
| 03.12.2024 | 52,00 | 54,75 | 51,00 | 54,25 | 4,33% | - |
| 02.12.2024 | 51,25 | 53,00 | 51,00 | 52,00 | 1,46% | - |
| 29.11.2024 | 51,50 | 52,25 | 51,00 | 51,25 | -0,49% | - |
| 28.11.2024 | 51,50 | 51,50 | 51,25 | 51,50 | 0,49% | - |
| 27.11.2024 | 52,50 | 52,75 | 50,40 | 51,25 | -2,38% | - |
| 26.11.2024 | 52,50 | 53,00 | 51,75 | 52,50 | 0,00% | - |
| 25.11.2024 | 51,50 | 52,75 | 51,25 | 52,50 | 2,44% | - |
| 22.11.2024 | 51,00 | 52,25 | 50,75 | 51,25 | 0,49% | - |
| 21.11.2024 | 49,50 | 51,25 | 49,30 | 51,00 | 3,03% | - |
| 20.11.2024 | 48,40 | 49,70 | 48,20 | 49,50 | 2,27% | - |
| 19.11.2024 | 46,70 | 48,40 | 45,50 | 48,40 | 3,64% | - |
| 18.11.2024 | 46,60 | 47,30 | 46,30 | 46,70 | -0,21% | - |
| 15.11.2024 | 47,00 | 47,50 | 46,10 | 46,80 | -0,43% | - |
| 14.11.2024 | 47,90 | 48,50 | 46,80 | 47,00 | -2,08% | - |
| 13.11.2024 | 46,80 | 48,60 | 46,60 | 48,00 | 2,56% | - |
| 12.11.2024 | 46,60 | 47,20 | 45,90 | 46,80 | 0,43% | - |
| 11.11.2024 | 49,20 | 49,20 | 45,60 | 46,60 | -5,28% | - |
| 08.11.2024 | 47,80 | 49,40 | 47,40 | 49,20 | 2,93% | - |