42,215$
0,11%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 43,43 | 43,75 | 42,04 | 42,22 | 0,11% | 758.965,00 |
| 01.11.2024 | 41,75 | 42,19 | 41,51 | 42,17 | 1,57% | 367.529,00 |
| 31.10.2024 | 42,80 | 43,04 | 41,52 | 41,52 | -3,10% | 298.895,00 |
| 30.10.2024 | 42,72 | 43,25 | 42,53 | 42,85 | 0,16% | 358.447,00 |
| 29.10.2024 | 42,24 | 43,24 | 42,24 | 42,78 | 0,75% | 260.650,00 |
| 28.10.2024 | 42,43 | 42,58 | 41,62 | 42,46 | 0,93% | 663.837,00 |
| 25.10.2024 | 42,23 | 42,74 | 41,57 | 42,07 | 0,12% | 348.739,00 |
| 24.10.2024 | 42,02 | 42,63 | 41,77 | 42,02 | 0,45% | 297.370,00 |
| 23.10.2024 | 42,03 | 42,65 | 41,53 | 41,83 | -0,66% | 449.258,00 |
| 22.10.2024 | 42,78 | 42,89 | 42,10 | 42,11 | -1,86% | 371.692,00 |
| 21.10.2024 | 42,88 | 43,33 | 42,64 | 42,91 | 0,14% | 541.053,00 |
| 18.10.2024 | 43,03 | 43,14 | 42,56 | 42,85 | 0,35% | 482.923,00 |
| 17.10.2024 | 42,77 | 43,08 | 42,21 | 42,70 | -0,02% | 589.984,00 |
| 16.10.2024 | 41,50 | 42,80 | 40,90 | 42,71 | 3,56% | 940.174,00 |
| 15.10.2024 | 41,16 | 41,62 | 40,85 | 41,24 | 0,37% | 469.441,00 |
| 14.10.2024 | 40,56 | 41,20 | 40,20 | 41,09 | 1,83% | 751.782,00 |
| 11.10.2024 | 39,70 | 40,84 | 39,60 | 40,35 | 1,77% | 901.606,00 |
| 10.10.2024 | 40,35 | 40,39 | 39,36 | 39,65 | -3,32% | 630.320,00 |
| 09.10.2024 | 41,36 | 41,89 | 40,77 | 41,01 | -0,49% | 696.448,00 |
| 08.10.2024 | 41,10 | 41,68 | 40,75 | 41,21 | 0,54% | 510.439,00 |
| 07.10.2024 | 40,30 | 41,54 | 40,21 | 40,99 | 1,26% | 925.725,00 |
| 04.10.2024 | 40,98 | 42,38 | 40,00 | 40,48 | -2,72% | 1.296.106,00 |
| 03.10.2024 | 40,91 | 41,84 | 40,52 | 41,61 | 1,24% | 1.022.523,00 |
| 02.10.2024 | 38,86 | 41,19 | 38,72 | 41,10 | 4,74% | 1.162.842,00 |
| 01.10.2024 | 38,70 | 39,72 | 38,10 | 39,24 | 1,95% | 721.951,00 |
| 30.09.2024 | 36,98 | 38,55 | 36,75 | 38,49 | 4,79% | 793.024,00 |
| 27.09.2024 | 37,02 | 37,42 | 36,45 | 36,73 | -0,68% | 436.809,00 |
| 26.09.2024 | 37,36 | 37,98 | 36,75 | 36,98 | 0,22% | 446.747,00 |
| 25.09.2024 | 37,26 | 37,62 | 36,70 | 36,90 | -1,28% | 720.482,00 |
| 24.09.2024 | 38,31 | 38,47 | 37,32 | 37,38 | -2,40% | 574.502,00 |
| 23.09.2024 | 37,41 | 38,66 | 37,34 | 38,30 | 2,34% | 515.429,00 |
| 20.09.2024 | 37,11 | 37,62 | 37,11 | 37,43 | 0,93% | 382.388,00 |
| 19.09.2024 | 37,17 | 37,27 | 36,61 | 37,08 | 1,87% | 335.001,00 |
| 18.09.2024 | 36,18 | 37,11 | 35,90 | 36,40 | 0,78% | 804.197,00 |
| 17.09.2024 | 36,61 | 36,61 | 35,79 | 36,12 | -0,74% | 302.962,00 |
| 16.09.2024 | 36,39 | 36,70 | 36,00 | 36,39 | 0,41% | 612.134,00 |
| 13.09.2024 | 36,00 | 36,41 | 35,65 | 36,24 | 1,77% | 587.141,00 |
| 12.09.2024 | 35,50 | 35,88 | 35,28 | 35,61 | 1,02% | 324.381,00 |
| 11.09.2024 | 35,59 | 35,60 | 34,71 | 35,25 | -1,15% | 465.561,00 |
| 10.09.2024 | 35,90 | 35,99 | 34,70 | 35,66 | -0,75% | 648.001,00 |
| 09.09.2024 | 35,28 | 36,08 | 34,66 | 35,93 | 1,93% | 641.921,00 |
| 06.09.2024 | 36,09 | 36,16 | 35,14 | 35,25 | -1,81% | 392.704,00 |
| 05.09.2024 | 36,01 | 36,48 | 35,62 | 35,90 | -0,50% | 397.933,00 |
| 04.09.2024 | 36,42 | 36,56 | 34,99 | 36,08 | -1,69% | 889.009,00 |
| 03.09.2024 | 38,37 | 38,53 | 36,36 | 36,70 | -5,14% | 650.359,00 |
| 30.08.2024 | 38,01 | 38,74 | 37,57 | 38,69 | 2,33% | 689.561,00 |
| 29.08.2024 | 37,91 | 38,38 | 37,57 | 37,81 | 0,53% | 460.142,00 |
| 28.08.2024 | 38,20 | 38,37 | 37,38 | 37,61 | -1,29% | 414.479,00 |
| 27.08.2024 | 37,40 | 38,37 | 37,40 | 38,10 | 1,46% | 677.094,00 |
| 26.08.2024 | 37,20 | 37,93 | 37,00 | 37,55 | 1,32% | 944.338,00 |
| 23.08.2024 | 35,98 | 37,20 | 35,96 | 37,06 | 3,40% | 929.756,00 |
| 22.08.2024 | 35,85 | 36,42 | 35,61 | 35,84 | 0,31% | 440.896,00 |
| 21.08.2024 | 35,90 | 35,96 | 35,41 | 35,73 | -0,11% | 593.939,00 |
| 20.08.2024 | 36,40 | 36,50 | 35,45 | 35,77 | -1,46% | 595.721,00 |
| 19.08.2024 | 36,28 | 36,65 | 35,94 | 36,30 | 0,97% | 797.824,00 |
| 16.08.2024 | 36,25 | 36,66 | 35,83 | 35,95 | -1,07% | 542.752,00 |
| 15.08.2024 | 36,65 | 36,90 | 36,25 | 36,34 | 0,30% | 650.404,00 |
| 14.08.2024 | 36,78 | 37,00 | 35,70 | 36,23 | -1,20% | 716.875,00 |
| 13.08.2024 | 35,79 | 36,76 | 35,25 | 36,67 | 2,95% | 823.675,00 |
| 12.08.2024 | 35,59 | 36,04 | 35,12 | 35,62 | -0,06% | 600.659,00 |
| 09.08.2024 | 35,59 | 35,95 | 35,16 | 35,64 | -0,08% | 742.947,00 |
| 08.08.2024 | 35,05 | 36,03 | 35,05 | 35,67 | 3,03% | 708.467,00 |
| 07.08.2024 | 37,00 | 37,41 | 34,19 | 34,62 | -4,29% | 1.582.936,00 |
| 06.08.2024 | 37,02 | 37,09 | 35,97 | 36,17 | -0,25% | 1.169.613,00 |
| 05.08.2024 | 35,10 | 36,88 | 34,74 | 36,26 | -2,42% | 804.144,00 |
| 02.08.2024 | 36,71 | 37,37 | 36,15 | 37,16 | -2,44% | 1.161.235,00 |
| 01.08.2024 | 39,61 | 39,92 | 37,78 | 38,09 | -3,97% | 577.368,00 |
| 31.07.2024 | 39,98 | 40,05 | 39,25 | 39,67 | 1,52% | 349.915,00 |
| 30.07.2024 | 39,59 | 39,99 | 38,57 | 39,07 | -0,74% | 496.731,00 |
| 29.07.2024 | 39,18 | 40,00 | 38,80 | 39,36 | 1,26% | 1.136.131,00 |
| 26.07.2024 | 38,26 | 38,88 | 38,05 | 38,87 | 3,43% | 691.880,00 |
| 25.07.2024 | 37,99 | 38,27 | 37,13 | 37,58 | -0,44% | 820.057,00 |
| 24.07.2024 | 39,25 | 39,38 | 37,70 | 37,75 | -5,66% | 1.170.943,00 |
| 23.07.2024 | 38,61 | 40,04 | 38,55 | 40,01 | 4,22% | 841.489,00 |
| 22.07.2024 | 37,95 | 38,46 | 37,71 | 38,39 | 1,24% | 815.757,00 |
| 19.07.2024 | 37,54 | 37,92 | 37,21 | 37,92 | 1,85% | 746.552,00 |
| 18.07.2024 | 37,43 | 37,66 | 36,75 | 37,23 | -0,59% | 495.299,00 |
| 17.07.2024 | 37,60 | 38,08 | 36,89 | 37,45 | -1,53% | 480.661,00 |
| 16.07.2024 | 37,58 | 38,16 | 37,13 | 38,03 | 2,29% | 863.963,00 |
| 15.07.2024 | 37,28 | 37,64 | 36,64 | 37,18 | 0,30% | 817.336,00 |
| 12.07.2024 | 36,79 | 37,25 | 36,64 | 37,07 | 1,23% | 651.160,00 |
| 11.07.2024 | 37,00 | 37,32 | 36,41 | 36,62 | -0,46% | 582.953,00 |
| 10.07.2024 | 36,05 | 36,79 | 35,86 | 36,79 | 2,45% | 1.340.607,00 |
| 09.07.2024 | 35,86 | 36,12 | 35,25 | 35,91 | 0,14% | 904.216,00 |
| 08.07.2024 | 36,03 | 36,24 | 35,69 | 35,86 | -0,08% | 678.767,00 |
| 05.07.2024 | 35,46 | 36,23 | 35,28 | 35,89 | 1,21% | 500.892,00 |
| 03.07.2024 | 35,30 | 35,68 | 35,18 | 35,46 | -0,51% | 360.090,00 |
| 02.07.2024 | 35,61 | 35,75 | 35,19 | 35,64 | -0,31% | 578.081,00 |
| 01.07.2024 | 36,21 | 36,23 | 35,05 | 35,75 | -0,83% | 735.931,00 |
| 28.06.2024 | 35,82 | 36,36 | 35,51 | 36,05 | 0,73% | 8.705.395,00 |
| 27.06.2024 | 35,19 | 36,18 | 35,19 | 35,79 | 1,94% | 903.136,00 |
| 26.06.2024 | 33,99 | 35,46 | 33,72 | 35,11 | 2,72% | 816.105,00 |
| 25.06.2024 | 34,41 | 34,49 | 33,97 | 34,18 | -0,29% | 675.510,00 |
| 24.06.2024 | 35,01 | 35,03 | 34,23 | 34,28 | -2,67% | 627.463,00 |
| 21.06.2024 | 34,33 | 35,22 | 33,95 | 35,22 | 2,06% | 968.355,00 |
| 20.06.2024 | 35,48 | 35,70 | 34,31 | 34,51 | -2,18% | 769.142,00 |
| 18.06.2024 | 35,30 | 35,52 | 34,98 | 35,28 | -0,06% | 761.382,00 |
| 17.06.2024 | 35,04 | 35,47 | 34,50 | 35,30 | 0,03% | 754.879,00 |
| 14.06.2024 | 35,47 | 36,28 | 35,10 | 35,29 | -0,20% | 1.124.943,00 |
| 13.06.2024 | 35,28 | 35,76 | 34,92 | 35,36 | 0,86% | 673.390,00 |