27,270$
1,04%
Echtzeit-Aktienkurs Verra Mobility Corp
Bid:
Ask:
Aktienkurse zur Verra Mobility Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 27,14 | 27,91 | 26,95 | 27,27 | 1,04% | 1.269.283,00 |
| 17.09.2024 | 27,30 | 27,69 | 26,94 | 26,99 | -0,41% | 1.668.996,00 |
| 16.09.2024 | 27,15 | 27,43 | 26,94 | 27,10 | -0,18% | 1.284.223,00 |
| 13.09.2024 | 27,37 | 27,55 | 27,03 | 27,15 | 0,56% | 827.059,00 |
| 12.09.2024 | 27,22 | 27,53 | 26,92 | 27,00 | -0,22% | 834.758,00 |
| 11.09.2024 | 26,69 | 27,40 | 26,34 | 27,06 | 1,65% | 1.027.027,00 |
| 10.09.2024 | 26,66 | 26,67 | 25,78 | 26,62 | 0,49% | 1.194.410,00 |
| 09.09.2024 | 26,06 | 26,72 | 25,84 | 26,49 | 1,30% | 803.122,00 |
| 06.09.2024 | 26,87 | 27,05 | 26,11 | 26,15 | -2,39% | 686.009,00 |
| 05.09.2024 | 27,05 | 27,07 | 26,59 | 26,79 | -0,63% | 346.836,00 |
| 04.09.2024 | 26,98 | 27,15 | 26,79 | 26,96 | -0,30% | 463.681,00 |
| 03.09.2024 | 27,38 | 27,64 | 26,87 | 27,04 | -2,06% | 787.685,00 |
| 30.08.2024 | 27,60 | 27,71 | 27,19 | 27,61 | 0,62% | 1.238.200,00 |
| 29.08.2024 | 27,98 | 28,08 | 27,43 | 27,44 | -1,15% | 572.353,00 |
| 28.08.2024 | 27,60 | 28,00 | 27,54 | 27,76 | 0,91% | 1.059.125,00 |
| 27.08.2024 | 27,45 | 27,74 | 27,29 | 27,51 | -0,07% | 761.825,00 |
| 26.08.2024 | 28,15 | 28,15 | 27,49 | 27,53 | -1,15% | 577.037,00 |
| 23.08.2024 | 27,80 | 28,19 | 27,55 | 27,85 | 1,49% | 692.429,00 |
| 22.08.2024 | 27,83 | 28,00 | 27,35 | 27,44 | -1,19% | 301.759,00 |
| 21.08.2024 | 27,45 | 27,90 | 27,24 | 27,77 | 2,21% | 963.958,00 |
| 20.08.2024 | 27,66 | 27,67 | 26,93 | 27,17 | -1,27% | 498.950,00 |
| 19.08.2024 | 27,47 | 27,76 | 27,18 | 27,52 | 1,36% | 1.268.395,00 |
| 16.08.2024 | 27,26 | 27,38 | 26,90 | 27,15 | -0,88% | 1.377.268,00 |
| 15.08.2024 | 27,75 | 27,89 | 27,21 | 27,39 | 1,44% | 965.726,00 |
| 14.08.2024 | 27,20 | 27,25 | 26,63 | 27,00 | -0,52% | 725.965,00 |
| 13.08.2024 | 26,91 | 27,35 | 26,55 | 27,14 | 1,99% | 885.194,00 |
| 12.08.2024 | 27,61 | 27,61 | 26,60 | 26,61 | -3,17% | 799.251,00 |
| 09.08.2024 | 25,00 | 29,07 | 24,22 | 27,48 | -0,65% | 1.917.884,00 |
| 08.08.2024 | 27,51 | 27,91 | 27,01 | 27,66 | 1,28% | 1.458.578,00 |
| 07.08.2024 | 28,99 | 29,07 | 27,27 | 27,31 | -4,51% | 1.478.794,00 |
| 06.08.2024 | 28,34 | 28,97 | 28,01 | 28,60 | 1,80% | 1.907.617,00 |
| 05.08.2024 | 28,57 | 29,18 | 28,04 | 28,10 | -5,59% | 2.060.177,00 |
| 02.08.2024 | 28,88 | 29,97 | 28,72 | 29,76 | -1,00% | 1.242.840,00 |
| 01.08.2024 | 30,09 | 30,35 | 29,47 | 30,06 | -0,40% | 1.176.891,00 |
| 31.07.2024 | 30,52 | 30,71 | 29,78 | 30,18 | -0,23% | 1.050.412,00 |
| 30.07.2024 | 30,22 | 30,37 | 29,97 | 30,25 | 0,50% | 671.056,00 |
| 29.07.2024 | 30,50 | 30,70 | 30,07 | 30,10 | -0,95% | 538.903,00 |
| 26.07.2024 | 30,61 | 30,63 | 30,15 | 30,39 | 1,27% | 838.256,00 |
| 25.07.2024 | 30,29 | 30,66 | 29,79 | 30,01 | -0,03% | 762.592,00 |
| 24.07.2024 | 30,71 | 30,94 | 29,84 | 30,02 | -2,66% | 713.914,00 |
| 23.07.2024 | 30,63 | 31,03 | 30,56 | 30,84 | 0,10% | 1.452.417,00 |
| 22.07.2024 | 30,07 | 31,01 | 29,92 | 30,81 | 2,56% | 977.960,00 |
| 19.07.2024 | 29,88 | 30,19 | 29,70 | 30,04 | 1,08% | 707.085,00 |
| 18.07.2024 | 30,21 | 30,81 | 29,68 | 29,72 | -1,95% | 1.069.896,00 |
| 17.07.2024 | 30,50 | 30,74 | 30,20 | 30,31 | -1,62% | 930.292,00 |
| 16.07.2024 | 29,91 | 30,88 | 29,50 | 30,81 | 4,05% | 1.410.619,00 |
| 15.07.2024 | 28,65 | 29,62 | 28,53 | 29,61 | 4,56% | 1.065.655,00 |
| 12.07.2024 | 28,97 | 29,51 | 28,28 | 28,32 | -1,43% | 1.291.717,00 |
| 11.07.2024 | 28,94 | 29,04 | 28,26 | 28,73 | 1,20% | 1.059.140,00 |
| 10.07.2024 | 27,96 | 28,41 | 27,95 | 28,39 | 1,65% | 1.475.193,00 |
| 09.07.2024 | 27,80 | 28,04 | 27,61 | 27,93 | 0,43% | 976.433,00 |
| 08.07.2024 | 27,75 | 27,97 | 27,64 | 27,81 | 0,80% | 665.861,00 |
| 05.07.2024 | 27,26 | 27,62 | 27,17 | 27,59 | 0,84% | 662.138,00 |
| 03.07.2024 | 27,38 | 27,47 | 27,15 | 27,36 | 0,51% | 352.601,00 |
| 02.07.2024 | 26,87 | 27,23 | 26,69 | 27,22 | 1,45% | 747.166,00 |
| 01.07.2024 | 27,29 | 27,32 | 26,65 | 26,83 | -1,40% | 876.850,00 |
| 28.06.2024 | 27,54 | 27,73 | 27,01 | 27,21 | -0,66% | 2.446.963,00 |
| 27.06.2024 | 27,70 | 27,89 | 27,26 | 27,39 | -0,33% | 1.166.241,00 |
| 26.06.2024 | 27,21 | 27,53 | 26,98 | 27,48 | 0,37% | 960.103,00 |
| 25.06.2024 | 27,39 | 27,66 | 26,99 | 27,38 | -0,07% | 886.023,00 |
| 24.06.2024 | 27,13 | 27,45 | 26,79 | 27,40 | 1,00% | 678.347,00 |
| 21.06.2024 | 26,92 | 27,33 | 26,67 | 27,13 | 1,23% | 2.994.969,00 |
| 20.06.2024 | 26,56 | 26,80 | 26,44 | 26,80 | 0,68% | 706.167,00 |
| 18.06.2024 | 26,36 | 26,95 | 26,06 | 26,62 | 1,41% | 1.078.959,00 |
| 17.06.2024 | 25,58 | 26,26 | 25,52 | 26,25 | 2,62% | 551.838,00 |
| 14.06.2024 | 25,40 | 25,85 | 25,14 | 25,58 | -1,04% | 640.929,00 |
| 13.06.2024 | 26,49 | 26,54 | 25,83 | 25,85 | -2,42% | 527.352,00 |
| 12.06.2024 | 26,16 | 26,63 | 26,15 | 26,49 | 2,95% | 732.403,00 |
| 11.06.2024 | 25,85 | 25,87 | 25,48 | 25,73 | -1,00% | 796.723,00 |
| 10.06.2024 | 26,15 | 26,28 | 25,56 | 25,99 | 0,66% | 1.117.316,00 |
| 07.06.2024 | 25,86 | 26,08 | 25,71 | 25,82 | -0,73% | 760.960,00 |
| 06.06.2024 | 26,08 | 26,13 | 25,63 | 26,01 | -0,15% | 968.747,00 |
| 05.06.2024 | 25,85 | 26,44 | 25,68 | 26,05 | 1,01% | 1.436.139,00 |
| 04.06.2024 | 26,33 | 26,45 | 25,67 | 25,79 | -2,61% | 1.265.913,00 |
| 03.06.2024 | 26,79 | 26,99 | 26,27 | 26,48 | -0,60% | 533.536,00 |
| 31.05.2024 | 26,63 | 26,87 | 26,34 | 26,64 | 0,04% | 998.530,00 |
| 30.05.2024 | 26,64 | 26,99 | 26,18 | 26,63 | 0,53% | 548.600,00 |
| 29.05.2024 | 26,50 | 26,76 | 26,32 | 26,49 | -1,23% | 548.986,00 |
| 28.05.2024 | 27,19 | 27,23 | 26,57 | 26,82 | -1,18% | 859.279,00 |
| 24.05.2024 | 27,09 | 27,21 | 26,69 | 27,14 | 0,71% | 1.083.738,00 |
| 23.05.2024 | 27,41 | 27,42 | 26,80 | 26,95 | -1,28% | 773.623,00 |
| 22.05.2024 | 27,11 | 27,40 | 26,96 | 27,30 | 0,04% | 762.702,00 |
| 21.05.2024 | 27,98 | 28,46 | 27,26 | 27,29 | -2,78% | 1.007.371,00 |
| 20.05.2024 | 27,37 | 28,08 | 27,35 | 28,07 | 2,71% | 994.753,00 |
| 17.05.2024 | 27,60 | 27,73 | 27,10 | 27,33 | -1,37% | 704.480,00 |
| 16.05.2024 | 27,32 | 27,80 | 27,16 | 27,71 | 1,24% | 622.642,00 |
| 15.05.2024 | 27,71 | 27,79 | 27,27 | 27,37 | -0,65% | 1.031.115,00 |
| 14.05.2024 | 27,30 | 27,56 | 27,03 | 27,55 | 1,74% | 545.145,00 |
| 13.05.2024 | 26,99 | 27,09 | 26,73 | 27,08 | 0,63% | 852.469,00 |
| 10.05.2024 | 27,05 | 27,22 | 26,87 | 26,91 | -0,37% | 744.652,00 |
| 09.05.2024 | 26,90 | 27,01 | 26,57 | 27,01 | 0,52% | 946.951,00 |
| 08.05.2024 | 26,51 | 26,89 | 26,25 | 26,87 | 1,28% | 1.058.851,00 |
| 07.05.2024 | 26,46 | 26,81 | 26,30 | 26,53 | -0,11% | 959.758,00 |
| 06.05.2024 | 26,11 | 26,77 | 25,92 | 26,56 | 2,43% | 1.065.719,00 |
| 03.05.2024 | 25,80 | 25,98 | 24,61 | 25,93 | 7,64% | 1.267.630,00 |
| 02.05.2024 | 23,95 | 24,10 | 23,72 | 24,09 | 1,67% | 979.253,00 |
| 01.05.2024 | 23,65 | 24,27 | 23,45 | 23,70 | 0,45% | 656.536,00 |
| 30.04.2024 | 24,23 | 24,32 | 23,50 | 23,59 | -3,12% | 809.548,00 |
| 29.04.2024 | 24,36 | 24,55 | 24,12 | 24,35 | 0,50% | 874.231,00 |
| 26.04.2024 | 24,26 | 24,45 | 23,83 | 24,23 | -0,12% | 826.011,00 |