27,390$
1,94%
Echtzeit-Aktienkurs Veritex Holdings
Bid:
Ask:
Aktienkurse zur Veritex Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 27,02 | 27,40 | 26,76 | 27,39 | 1,94% | 305.201,00 |
| 01.07.2025 | 26,05 | 27,23 | 25,80 | 26,87 | 2,95% | 337.024,00 |
| 30.06.2025 | 26,21 | 26,40 | 25,72 | 26,10 | -0,31% | 415.071,00 |
| 27.06.2025 | 26,17 | 26,32 | 25,88 | 26,18 | 0,38% | 586.318,00 |
| 26.06.2025 | 25,34 | 26,17 | 25,19 | 26,08 | 2,80% | 353.946,00 |
| 25.06.2025 | 25,48 | 25,64 | 25,23 | 25,37 | -0,51% | 390.024,00 |
| 24.06.2025 | 25,26 | 25,70 | 25,26 | 25,50 | 1,63% | 346.286,00 |
| 23.06.2025 | 24,33 | 25,11 | 24,32 | 25,09 | 3,08% | 260.012,00 |
| 20.06.2025 | 24,41 | 24,66 | 24,17 | 24,34 | 0,70% | 969.774,00 |
| 18.06.2025 | 23,97 | 24,30 | 23,95 | 24,17 | 0,62% | 316.746,00 |
| 17.06.2025 | 24,25 | 24,41 | 24,00 | 24,02 | -1,15% | 352.555,00 |
| 16.06.2025 | 24,60 | 24,71 | 24,19 | 24,30 | -0,69% | 510.269,00 |
| 13.06.2025 | 24,61 | 24,75 | 24,41 | 24,47 | -2,24% | 347.197,00 |
| 12.06.2025 | 24,93 | 25,08 | 24,55 | 25,03 | -0,48% | 273.718,00 |
| 11.06.2025 | 25,48 | 25,66 | 25,08 | 25,15 | -1,02% | 318.705,00 |
| 10.06.2025 | 25,20 | 25,62 | 25,11 | 25,41 | 1,19% | 295.590,00 |
| 09.06.2025 | 24,80 | 25,20 | 24,80 | 25,11 | 1,09% | 296.931,00 |
| 06.06.2025 | 24,42 | 24,87 | 24,35 | 24,84 | 2,90% | 309.742,00 |
| 05.06.2025 | 23,98 | 24,33 | 23,87 | 24,14 | 0,63% | 366.437,00 |
| 04.06.2025 | 24,22 | 24,35 | 23,87 | 23,99 | -0,79% | 344.582,00 |
| 03.06.2025 | 23,95 | 24,35 | 23,78 | 24,18 | 0,83% | 299.038,00 |
| 02.06.2025 | 24,06 | 24,24 | 23,75 | 23,98 | -0,87% | 265.153,00 |
| 30.05.2025 | 24,35 | 24,39 | 24,08 | 24,19 | -0,98% | 283.122,00 |
| 29.05.2025 | 24,40 | 24,51 | 24,08 | 24,43 | 0,49% | 282.204,00 |
| 28.05.2025 | 24,60 | 24,74 | 24,24 | 24,31 | -1,42% | 335.822,00 |
| 27.05.2025 | 24,32 | 24,72 | 23,93 | 24,66 | 2,84% | 283.020,00 |
| 23.05.2025 | 23,59 | 24,09 | 23,59 | 23,98 | -0,33% | 273.511,00 |
| 22.05.2025 | 24,04 | 24,60 | 23,98 | 24,06 | -0,66% | 384.320,00 |
| 21.05.2025 | 24,83 | 25,11 | 24,17 | 24,22 | -3,35% | 400.487,00 |
| 20.05.2025 | 25,00 | 25,12 | 24,90 | 25,06 | 0,20% | 313.962,00 |
| 19.05.2025 | 24,81 | 25,08 | 24,23 | 25,01 | -0,40% | 321.829,00 |
| 16.05.2025 | 25,03 | 25,29 | 24,75 | 25,11 | -0,04% | 327.052,00 |
| 15.05.2025 | 25,00 | 25,24 | 24,13 | 25,12 | 0,48% | 238.278,00 |
| 14.05.2025 | 24,94 | 25,12 | 24,66 | 25,00 | 0,24% | 270.901,00 |
| 13.05.2025 | 24,92 | 25,08 | 24,72 | 24,94 | 0,36% | 252.961,00 |
| 12.05.2025 | 25,07 | 25,26 | 24,77 | 24,85 | 3,71% | 328.200,00 |
| 09.05.2025 | 23,95 | 24,02 | 23,70 | 23,96 | 0,08% | 272.266,00 |
| 08.05.2025 | 23,45 | 24,03 | 23,30 | 23,94 | 2,84% | 379.916,00 |
| 07.05.2025 | 23,80 | 23,94 | 23,27 | 23,28 | -1,02% | 479.682,00 |
| 06.05.2025 | 23,57 | 23,90 | 23,50 | 23,52 | -1,51% | 407.632,00 |
| 05.05.2025 | 23,83 | 24,13 | 23,74 | 23,88 | -0,50% | 270.328,00 |
| 02.05.2025 | 23,49 | 24,16 | 23,49 | 24,00 | 2,26% | 301.846,00 |
| 01.05.2025 | 23,29 | 23,75 | 22,90 | 23,47 | 0,95% | 279.127,00 |
| 30.04.2025 | 22,97 | 23,33 | 22,78 | 23,25 | -0,64% | 343.890,00 |
| 29.04.2025 | 23,36 | 23,56 | 23,00 | 23,40 | 0,21% | 362.113,00 |
| 28.04.2025 | 23,30 | 23,80 | 23,06 | 23,35 | 0,21% | 348.439,00 |
| 25.04.2025 | 23,05 | 23,48 | 22,67 | 23,30 | 0,73% | 422.738,00 |
| 24.04.2025 | 22,98 | 23,30 | 22,67 | 23,13 | -0,56% | 525.179,00 |
| 23.04.2025 | 23,82 | 24,03 | 22,84 | 23,26 | 5,15% | 613.290,00 |
| 22.04.2025 | 21,59 | 22,21 | 21,53 | 22,12 | 2,74% | 486.873,00 |
| 21.04.2025 | 21,51 | 21,59 | 21,09 | 21,53 | -1,19% | 325.358,00 |
| 17.04.2025 | 21,43 | 21,92 | 21,15 | 21,79 | 1,40% | 620.947,00 |
| 16.04.2025 | 21,59 | 22,66 | 21,28 | 21,49 | -0,32% | 610.087,00 |
| 15.04.2025 | 21,17 | 22,15 | 21,14 | 21,56 | 2,08% | 533.284,00 |
| 14.04.2025 | 21,20 | 22,15 | 20,55 | 21,12 | 1,69% | 811.577,00 |
| 11.04.2025 | 20,84 | 21,03 | 20,51 | 20,77 | -1,28% | 748.161,00 |
| 10.04.2025 | 22,21 | 22,56 | 20,72 | 21,04 | -7,07% | 701.656,00 |
| 09.04.2025 | 20,85 | 23,07 | 20,55 | 22,64 | 6,64% | 470.268,00 |
| 08.04.2025 | 21,95 | 22,33 | 20,92 | 21,23 | 0,05% | 355.162,00 |
| 07.04.2025 | 21,07 | 22,47 | 20,37 | 21,22 | -1,71% | 543.116,00 |
| 04.04.2025 | 21,47 | 21,72 | 20,71 | 21,59 | -3,23% | 429.939,00 |
| 03.04.2025 | 23,45 | 23,95 | 22,23 | 22,31 | -10,04% | 560.945,00 |
| 02.04.2025 | 24,07 | 24,85 | 23,90 | 24,80 | 0,65% | 368.366,00 |
| 01.04.2025 | 24,80 | 25,50 | 24,38 | 24,64 | -1,32% | 294.611,00 |
| 31.03.2025 | 24,58 | 25,17 | 24,32 | 24,97 | 2,00% | 343.327,00 |
| 28.03.2025 | 24,83 | 25,20 | 24,31 | 24,48 | -1,41% | 232.119,00 |
| 27.03.2025 | 24,94 | 25,08 | 24,59 | 24,83 | -0,64% | 205.703,00 |
| 26.03.2025 | 25,06 | 25,37 | 24,83 | 24,99 | 0,04% | 226.255,00 |
| 25.03.2025 | 25,10 | 25,48 | 24,77 | 24,98 | -0,64% | 248.926,00 |
| 24.03.2025 | 24,85 | 25,28 | 24,40 | 25,14 | 2,44% | 194.375,00 |
| 21.03.2025 | 24,38 | 24,71 | 24,10 | 24,54 | 0,25% | 626.106,00 |
| 20.03.2025 | 24,38 | 24,92 | 24,38 | 24,48 | -0,85% | 279.896,00 |
| 19.03.2025 | 24,30 | 24,81 | 24,11 | 24,69 | 1,15% | 347.264,00 |
| 18.03.2025 | 24,34 | 24,45 | 24,12 | 24,41 | -0,25% | 293.727,00 |
| 17.03.2025 | 24,41 | 24,56 | 24,28 | 24,47 | 0,12% | 217.036,00 |
| 14.03.2025 | 24,06 | 24,49 | 23,90 | 24,44 | 2,47% | 222.880,00 |
| 13.03.2025 | 24,31 | 24,55 | 23,83 | 23,85 | -1,57% | 255.819,00 |
| 12.03.2025 | 24,06 | 24,34 | 23,70 | 24,23 | 1,94% | 407.140,00 |
| 11.03.2025 | 23,47 | 24,26 | 23,18 | 23,77 | 1,32% | 527.501,00 |
| 10.03.2025 | 24,01 | 24,30 | 23,33 | 23,46 | -3,81% | 359.214,00 |
| 07.03.2025 | 24,53 | 24,66 | 24,08 | 24,39 | -0,97% | 249.125,00 |
| 06.03.2025 | 24,81 | 24,90 | 24,35 | 24,63 | -1,76% | 442.213,00 |
| 05.03.2025 | 25,75 | 25,97 | 24,68 | 25,07 | -0,12% | 276.260,00 |
| 04.03.2025 | 25,64 | 25,82 | 24,99 | 25,10 | -3,35% | 362.460,00 |
| 03.03.2025 | 26,36 | 26,62 | 25,74 | 25,97 | -1,40% | 248.874,00 |
| 28.02.2025 | 25,95 | 26,38 | 25,93 | 26,34 | 1,39% | 243.512,00 |
| 27.02.2025 | 25,81 | 26,11 | 25,71 | 25,98 | 0,35% | 224.732,00 |
| 26.02.2025 | 25,78 | 26,19 | 25,47 | 25,89 | 0,35% | 384.107,00 |
| 25.02.2025 | 25,98 | 26,42 | 25,79 | 25,80 | 0,04% | 255.301,00 |
| 24.02.2025 | 26,18 | 26,39 | 25,77 | 25,79 | -0,88% | 353.237,00 |
| 21.02.2025 | 26,48 | 26,48 | 25,67 | 26,02 | -0,46% | 520.609,00 |
| 20.02.2025 | 26,07 | 26,29 | 25,70 | 26,14 | -0,46% | 257.475,00 |
| 19.02.2025 | 26,21 | 26,49 | 26,02 | 26,26 | -0,68% | 272.306,00 |
| 18.02.2025 | 26,49 | 26,59 | 26,30 | 26,44 | -0,53% | 284.044,00 |
| 14.02.2025 | 26,64 | 27,01 | 26,48 | 26,58 | -0,49% | 330.776,00 |
| 13.02.2025 | 26,74 | 26,84 | 26,38 | 26,71 | 0,79% | 195.203,00 |
| 12.02.2025 | 26,92 | 27,02 | 26,50 | 26,50 | -3,43% | 268.462,00 |
| 11.02.2025 | 26,49 | 27,46 | 26,49 | 27,44 | 2,89% | 253.080,00 |
| 10.02.2025 | 26,99 | 27,04 | 26,64 | 26,67 | -1,26% | 215.333,00 |
| 07.02.2025 | 27,54 | 27,62 | 26,82 | 27,01 | -2,28% | 371.229,00 |