39,530$
0,05%
Echtzeit-Aktienkurs Vertex
Bid:
Ask:
Aktienkurse zur Vertex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 39,68 | 39,98 | 39,20 | 39,53 | 0,05% | 1.309.409,00 |
| 29.05.2025 | 39,74 | 39,82 | 38,92 | 39,51 | -0,08% | 711.628,00 |
| 28.05.2025 | 39,60 | 40,13 | 39,39 | 39,54 | 0,08% | 1.089.590,00 |
| 27.05.2025 | 38,47 | 39,54 | 38,07 | 39,51 | 4,14% | 1.084.251,00 |
| 23.05.2025 | 38,66 | 38,79 | 37,94 | 37,94 | -2,84% | 635.932,00 |
| 22.05.2025 | 38,56 | 39,29 | 38,47 | 39,05 | 1,24% | 644.078,00 |
| 21.05.2025 | 38,63 | 39,08 | 38,31 | 38,57 | -0,44% | 712.836,00 |
| 20.05.2025 | 38,53 | 38,76 | 38,09 | 38,74 | 0,60% | 802.103,00 |
| 19.05.2025 | 37,99 | 38,56 | 37,67 | 38,51 | 0,93% | 546.444,00 |
| 16.05.2025 | 37,59 | 38,24 | 37,17 | 38,16 | 1,69% | 513.171,00 |
| 15.05.2025 | 38,69 | 39,04 | 37,19 | 37,52 | -3,30% | 547.381,00 |
| 14.05.2025 | 37,90 | 38,85 | 37,03 | 38,80 | 2,29% | 1.122.551,00 |
| 13.05.2025 | 37,48 | 38,28 | 36,79 | 37,93 | 1,39% | 946.950,00 |
| 12.05.2025 | 39,32 | 39,80 | 36,56 | 37,41 | -2,40% | 1.250.686,00 |
| 09.05.2025 | 37,51 | 38,53 | 37,12 | 38,33 | 2,16% | 615.451,00 |
| 08.05.2025 | 37,72 | 37,87 | 37,02 | 37,52 | 0,21% | 987.302,00 |
| 07.05.2025 | 37,70 | 38,76 | 36,14 | 37,44 | -3,26% | 2.157.053,00 |
| 06.05.2025 | 38,36 | 39,79 | 37,60 | 38,70 | -0,74% | 1.230.670,00 |
| 05.05.2025 | 38,95 | 39,58 | 38,59 | 38,99 | -0,56% | 989.914,00 |
| 02.05.2025 | 40,40 | 40,63 | 38,54 | 39,21 | -1,51% | 1.938.886,00 |
| 01.05.2025 | 40,42 | 40,77 | 39,76 | 39,81 | -0,55% | 957.829,00 |
| 30.04.2025 | 39,89 | 40,17 | 39,14 | 40,03 | -0,40% | 829.386,00 |
| 29.04.2025 | 39,20 | 40,56 | 39,01 | 40,19 | 2,13% | 776.875,00 |
| 28.04.2025 | 39,99 | 40,53 | 38,95 | 39,35 | -0,98% | 893.602,00 |
| 25.04.2025 | 39,30 | 40,07 | 38,73 | 39,74 | 0,51% | 781.599,00 |
| 24.04.2025 | 39,68 | 40,27 | 39,32 | 39,54 | -0,43% | 1.359.435,00 |
| 23.04.2025 | 40,41 | 41,13 | 39,46 | 39,71 | 1,59% | 907.942,00 |
| 22.04.2025 | 39,50 | 39,86 | 38,55 | 39,09 | 2,57% | 887.819,00 |
| 21.04.2025 | 39,07 | 39,22 | 37,73 | 38,11 | -2,90% | 941.460,00 |
| 17.04.2025 | 38,77 | 39,50 | 38,33 | 39,25 | 0,80% | 692.230,00 |
| 16.04.2025 | 39,54 | 39,86 | 38,56 | 38,94 | -1,99% | 739.568,00 |
| 15.04.2025 | 38,83 | 39,77 | 38,56 | 39,73 | 2,79% | 780.195,00 |
| 14.04.2025 | 38,75 | 38,99 | 37,85 | 38,65 | 0,44% | 1.020.977,00 |
| 11.04.2025 | 38,37 | 38,63 | 36,97 | 38,48 | 0,73% | 1.313.533,00 |
| 10.04.2025 | 37,50 | 38,58 | 36,60 | 38,20 | -0,78% | 791.708,00 |
| 09.04.2025 | 35,03 | 38,90 | 34,60 | 38,50 | 9,64% | 1.404.307,00 |
| 08.04.2025 | 36,80 | 37,41 | 34,49 | 35,12 | -1,78% | 1.116.394,00 |
| 07.04.2025 | 33,99 | 37,55 | 33,57 | 35,75 | 2,26% | 1.735.257,00 |
| 04.04.2025 | 34,65 | 35,31 | 33,64 | 34,96 | -2,46% | 2.025.276,00 |
| 03.04.2025 | 35,61 | 36,44 | 35,29 | 35,84 | -3,19% | 1.219.536,00 |
| 02.04.2025 | 35,48 | 37,39 | 35,48 | 37,02 | 2,61% | 1.185.324,00 |
| 01.04.2025 | 35,08 | 36,51 | 34,57 | 36,08 | 3,03% | 1.204.816,00 |
| 31.03.2025 | 35,23 | 35,28 | 34,15 | 35,02 | -1,49% | 1.450.956,00 |
| 28.03.2025 | 35,90 | 36,16 | 34,80 | 35,55 | -0,86% | 1.226.781,00 |
| 27.03.2025 | 35,65 | 36,21 | 35,14 | 35,86 | 0,56% | 838.322,00 |
| 26.03.2025 | 35,35 | 35,79 | 34,90 | 35,66 | 0,34% | 708.104,00 |
| 25.03.2025 | 35,33 | 35,83 | 34,78 | 35,54 | 0,54% | 1.074.667,00 |
| 24.03.2025 | 36,55 | 36,55 | 35,17 | 35,35 | -1,09% | 1.190.344,00 |
| 21.03.2025 | 35,66 | 36,53 | 35,40 | 35,74 | -1,16% | 1.844.434,00 |
| 20.03.2025 | 36,54 | 36,83 | 35,60 | 36,16 | -0,80% | 1.753.112,00 |
| 19.03.2025 | 34,69 | 36,56 | 34,38 | 36,45 | 5,19% | 1.878.553,00 |
| 18.03.2025 | 34,22 | 34,85 | 33,82 | 34,65 | 0,32% | 1.417.655,00 |
| 17.03.2025 | 33,55 | 34,68 | 33,55 | 34,54 | 2,83% | 1.486.888,00 |
| 14.03.2025 | 33,53 | 34,18 | 33,14 | 33,59 | 2,16% | 1.340.569,00 |
| 13.03.2025 | 34,10 | 34,43 | 32,52 | 32,88 | -3,27% | 1.440.694,00 |
| 12.03.2025 | 33,23 | 34,23 | 32,79 | 33,99 | 5,71% | 2.297.554,00 |
| 11.03.2025 | 30,92 | 32,16 | 30,81 | 32,16 | 3,19% | 1.355.563,00 |
| 10.03.2025 | 32,00 | 32,20 | 30,26 | 31,16 | -4,12% | 1.705.293,00 |
| 07.03.2025 | 33,74 | 34,27 | 31,51 | 32,50 | -4,58% | 1.729.724,00 |
| 06.03.2025 | 32,42 | 34,18 | 32,08 | 34,06 | 3,09% | 2.581.809,00 |
| 05.03.2025 | 32,45 | 33,38 | 32,37 | 33,04 | 2,66% | 3.000.134,00 |
| 04.03.2025 | 31,62 | 32,74 | 31,46 | 32,19 | 0,11% | 2.265.874,00 |
| 03.03.2025 | 32,34 | 32,83 | 31,84 | 32,15 | -0,31% | 2.492.565,00 |
| 28.02.2025 | 33,51 | 33,90 | 32,01 | 32,25 | -6,74% | 3.846.683,00 |
| 27.02.2025 | 41,88 | 41,99 | 33,76 | 34,58 | -18,88% | 7.490.586,00 |
| 26.02.2025 | 42,51 | 43,56 | 42,16 | 42,63 | 0,38% | 1.588.217,00 |
| 25.02.2025 | 43,46 | 43,52 | 42,19 | 42,47 | -2,68% | 1.154.874,00 |
| 24.02.2025 | 44,34 | 44,59 | 42,82 | 43,64 | -1,29% | 868.434,00 |
| 21.02.2025 | 45,79 | 45,82 | 43,94 | 44,21 | -2,71% | 637.295,00 |
| 20.02.2025 | 45,95 | 46,28 | 44,95 | 45,44 | -1,50% | 525.813,00 |
| 19.02.2025 | 48,00 | 48,00 | 45,08 | 46,13 | -3,13% | 1.364.623,00 |
| 18.02.2025 | 46,94 | 47,91 | 46,37 | 47,62 | 2,39% | 1.102.276,00 |
| 14.02.2025 | 45,29 | 46,77 | 44,79 | 46,51 | 2,24% | 1.357.320,00 |
| 13.02.2025 | 50,78 | 50,79 | 43,80 | 45,49 | -9,99% | 2.891.097,00 |
| 12.02.2025 | 51,80 | 52,74 | 50,28 | 50,54 | -3,48% | 1.732.955,00 |
| 11.02.2025 | 56,00 | 56,00 | 52,20 | 52,36 | -6,53% | 1.054.623,00 |
| 10.02.2025 | 57,13 | 57,73 | 55,61 | 56,02 | -1,37% | 1.001.486,00 |
| 07.02.2025 | 58,01 | 58,66 | 56,71 | 56,80 | -1,92% | 455.402,00 |
| 06.02.2025 | 58,60 | 60,71 | 57,45 | 57,91 | -0,43% | 813.673,00 |
| 05.02.2025 | 57,55 | 58,36 | 57,24 | 58,16 | 1,64% | 456.535,00 |
| 04.02.2025 | 58,10 | 58,55 | 56,61 | 57,22 | -0,50% | 672.500,00 |
| 03.02.2025 | 56,12 | 57,82 | 55,51 | 57,51 | -0,42% | 643.215,00 |
| 31.01.2025 | 57,57 | 58,70 | 57,20 | 57,75 | 0,96% | 581.289,00 |
| 30.01.2025 | 58,44 | 59,12 | 57,14 | 57,20 | -1,52% | 707.894,00 |
| 29.01.2025 | 58,79 | 58,79 | 57,89 | 58,08 | -1,48% | 596.437,00 |
| 28.01.2025 | 58,50 | 60,00 | 58,00 | 58,95 | 2,01% | 833.685,00 |
| 27.01.2025 | 55,91 | 58,91 | 55,29 | 57,79 | 0,61% | 697.019,00 |
| 24.01.2025 | 56,85 | 58,35 | 56,57 | 57,44 | 0,77% | 687.351,00 |
| 23.01.2025 | 56,16 | 57,20 | 55,92 | 57,00 | 0,65% | 606.386,00 |
| 22.01.2025 | 57,29 | 58,22 | 55,72 | 56,63 | -0,65% | 639.376,00 |
| 21.01.2025 | 57,05 | 57,10 | 56,06 | 57,00 | 1,06% | 580.567,00 |
| 17.01.2025 | 56,68 | 56,68 | 55,92 | 56,40 | 0,98% | 595.495,00 |
| 16.01.2025 | 55,50 | 56,34 | 55,21 | 55,85 | 0,45% | 696.947,00 |
| 15.01.2025 | 54,14 | 55,61 | 52,86 | 55,60 | 5,08% | 1.080.758,00 |
| 14.01.2025 | 52,25 | 53,33 | 51,40 | 52,91 | 0,92% | 2.117.567,00 |
| 13.01.2025 | 51,57 | 52,43 | 50,66 | 52,43 | 0,52% | 606.391,00 |
| 10.01.2025 | 52,16 | 52,60 | 51,49 | 52,16 | -1,45% | 924.111,00 |
| 08.01.2025 | 52,30 | 53,13 | 52,18 | 52,93 | 1,20% | 1.028.106,00 |
| 07.01.2025 | 52,25 | 52,83 | 50,67 | 52,30 | 0,73% | 837.493,00 |
| 06.01.2025 | 51,33 | 51,97 | 50,29 | 51,92 | 1,17% | 837.149,00 |