13,885$
-4,04%
Echtzeit-Aktienkurs Verra Mobility Corp.
Bid:
Ask:
Aktienkurse zur Verra Mobility Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 14,36 | 14,37 | 13,84 | 13,89 | -4,04% | 1.347.236,00 |
| 26.03.2026 | 14,20 | 14,76 | 14,18 | 14,47 | 1,33% | 2.315.808,00 |
| 25.03.2026 | 14,39 | 14,58 | 13,94 | 14,28 | 0,28% | 1.922.384,00 |
| 24.03.2026 | 14,49 | 14,69 | 14,17 | 14,24 | -2,73% | 1.857.617,00 |
| 23.03.2026 | 14,60 | 14,74 | 14,21 | 14,64 | 2,09% | 2.898.922,00 |
| 20.03.2026 | 14,52 | 14,68 | 14,31 | 14,34 | -1,10% | 2.988.283,00 |
| 19.03.2026 | 14,46 | 14,83 | 14,34 | 14,50 | -0,55% | 1.587.410,00 |
| 18.03.2026 | 14,61 | 14,81 | 14,53 | 14,58 | -1,82% | 1.873.398,00 |
| 17.03.2026 | 15,00 | 15,29 | 14,76 | 14,85 | -0,27% | 1.600.807,00 |
| 16.03.2026 | 15,03 | 15,37 | 14,86 | 14,89 | -0,43% | 1.114.652,00 |
| 13.03.2026 | 15,26 | 15,50 | 14,93 | 14,96 | -1,35% | 1.455.583,00 |
| 12.03.2026 | 15,54 | 15,68 | 15,14 | 15,16 | -3,62% | 1.645.138,00 |
| 11.03.2026 | 16,02 | 16,18 | 15,68 | 15,73 | -2,24% | 1.344.578,00 |
| 10.03.2026 | 15,97 | 16,15 | 15,76 | 16,09 | -1,02% | 1.277.636,00 |
| 09.03.2026 | 16,08 | 16,35 | 15,93 | 16,26 | -1,31% | 1.835.536,00 |
| 06.03.2026 | 16,33 | 16,51 | 16,13 | 16,47 | -0,18% | 1.264.874,00 |
| 05.03.2026 | 16,50 | 16,71 | 16,38 | 16,50 | 0,00% | 924.377,00 |
| 04.03.2026 | 16,72 | 16,96 | 16,50 | 16,50 | -1,73% | 1.065.992,00 |
| 03.03.2026 | 16,48 | 17,00 | 16,28 | 16,79 | 0,54% | 1.456.016,00 |
| 02.03.2026 | 16,50 | 17,03 | 16,44 | 16,70 | -0,06% | 1.610.059,00 |
| 27.02.2026 | 16,83 | 16,89 | 16,42 | 16,71 | -1,36% | 1.831.187,00 |
| 26.02.2026 | 16,44 | 17,12 | 16,33 | 16,94 | 4,70% | 2.661.541,00 |
| 25.02.2026 | 16,59 | 17,38 | 15,58 | 16,18 | -13,52% | 5.631.993,00 |
| 24.02.2026 | 18,63 | 18,91 | 18,53 | 18,71 | -1,21% | 1.416.507,00 |
| 20.02.2026 | 18,53 | 19,14 | 18,50 | 18,94 | 2,71% | 1.518.772,00 |
| 19.02.2026 | 18,40 | 18,60 | 18,24 | 18,44 | -0,16% | 1.713.044,00 |
| 18.02.2026 | 18,28 | 18,54 | 18,19 | 18,47 | 1,04% | 827.462,00 |
| 17.02.2026 | 18,43 | 18,65 | 17,95 | 18,28 | -0,49% | 1.539.566,00 |
| 13.02.2026 | 18,55 | 18,67 | 18,27 | 18,37 | -0,16% | 1.795.334,00 |
| 12.02.2026 | 18,55 | 18,71 | 18,28 | 18,40 | -0,92% | 1.611.302,00 |
| 11.02.2026 | 18,76 | 19,09 | 18,29 | 18,57 | -0,54% | 1.657.635,00 |
| 10.02.2026 | 18,62 | 18,94 | 18,50 | 18,67 | 0,65% | 1.164.588,00 |
| 09.02.2026 | 18,90 | 19,02 | 18,35 | 18,55 | -1,70% | 1.343.455,00 |
| 06.02.2026 | 18,66 | 18,96 | 18,19 | 18,87 | 1,40% | 1.905.128,00 |
| 05.02.2026 | 18,75 | 19,00 | 18,50 | 18,61 | -0,93% | 1.666.504,00 |
| 04.02.2026 | 18,03 | 19,00 | 18,00 | 18,79 | 3,84% | 1.388.110,00 |
| 03.02.2026 | 18,14 | 18,30 | 17,82 | 18,09 | -0,88% | 2.116.552,00 |
| 02.02.2026 | 19,27 | 19,56 | 17,08 | 18,25 | -5,39% | 4.294.625,00 |
| 30.01.2026 | 19,51 | 19,64 | 19,18 | 19,29 | -1,48% | 1.123.879,00 |
| 29.01.2026 | 19,80 | 19,86 | 19,46 | 19,58 | -1,31% | 1.017.007,00 |
| 28.01.2026 | 20,07 | 20,15 | 19,74 | 19,84 | -0,95% | 847.788,00 |
| 27.01.2026 | 20,45 | 20,62 | 19,99 | 20,03 | -2,44% | 773.866,00 |
| 26.01.2026 | 21,28 | 21,59 | 20,24 | 20,53 | -6,26% | 1.346.486,00 |
| 22.01.2026 | 22,07 | 22,33 | 21,83 | 21,90 | -0,45% | 797.563,00 |
| 21.01.2026 | 22,29 | 22,36 | 21,40 | 22,00 | -0,90% | 1.271.916,00 |
| 20.01.2026 | 22,36 | 22,60 | 22,07 | 22,20 | -1,20% | 1.062.687,00 |
| 16.01.2026 | 22,22 | 22,58 | 22,19 | 22,47 | 0,81% | 1.179.999,00 |
| 15.01.2026 | 22,94 | 22,98 | 22,07 | 22,29 | -2,62% | 1.526.513,00 |
| 14.01.2026 | 22,73 | 22,94 | 22,53 | 22,89 | 0,31% | 1.042.650,00 |
| 13.01.2026 | 23,14 | 23,17 | 22,78 | 22,82 | -1,38% | 1.573.949,00 |
| 12.01.2026 | 23,04 | 23,32 | 22,95 | 23,14 | -0,17% | 754.126,00 |
| 09.01.2026 | 23,16 | 23,41 | 23,05 | 23,18 | -0,04% | 844.760,00 |
| 08.01.2026 | 22,87 | 23,27 | 22,87 | 23,19 | 1,05% | 976.114,00 |
| 07.01.2026 | 22,82 | 23,05 | 22,65 | 22,95 | 0,61% | 806.765,00 |
| 06.01.2026 | 22,33 | 22,99 | 22,17 | 22,81 | 1,47% | 1.073.401,00 |
| 05.01.2026 | 22,19 | 22,77 | 22,19 | 22,48 | 0,67% | 949.075,00 |
| 02.01.2026 | 22,32 | 22,59 | 22,23 | 22,33 | -0,36% | 1.229.061,00 |
| 31.12.2025 | 22,52 | 22,65 | 22,38 | 22,41 | -0,75% | 792.522,00 |
| 30.12.2025 | 22,66 | 22,79 | 22,51 | 22,58 | -0,68% | 768.889,00 |
| 29.12.2025 | 22,50 | 22,80 | 22,43 | 22,74 | 1,04% | 930.488,00 |
| 26.12.2025 | 22,29 | 22,56 | 22,29 | 22,50 | 0,76% | 751.166,00 |
| 24.12.2025 | 22,22 | 22,47 | 22,01 | 22,33 | 0,31% | 602.226,00 |
| 23.12.2025 | 22,51 | 22,51 | 21,99 | 22,26 | -1,07% | 1.384.386,00 |
| 22.12.2025 | 22,09 | 22,69 | 22,09 | 22,50 | 1,72% | 1.123.169,00 |
| 19.12.2025 | 21,84 | 22,19 | 21,84 | 22,12 | 0,82% | 1.873.819,00 |
| 18.12.2025 | 22,08 | 22,30 | 21,88 | 21,94 | -0,32% | 1.093.458,00 |
| 17.12.2025 | 21,74 | 22,16 | 21,74 | 22,01 | 1,01% | 2.138.816,00 |
| 16.12.2025 | 21,62 | 22,14 | 21,47 | 21,79 | 0,88% | 1.280.618,00 |
| 15.12.2025 | 21,89 | 22,05 | 21,50 | 21,60 | -0,92% | 1.261.710,00 |
| 12.12.2025 | 22,03 | 22,05 | 21,68 | 21,80 | -0,59% | 1.815.943,00 |
| 11.12.2025 | 21,43 | 22,04 | 21,43 | 21,93 | 2,86% | 1.615.080,00 |
| 10.12.2025 | 21,23 | 21,46 | 21,01 | 21,32 | 0,42% | 1.177.778,00 |
| 09.12.2025 | 21,13 | 21,32 | 20,98 | 21,23 | 0,62% | 1.888.952,00 |
| 08.12.2025 | 21,41 | 21,44 | 20,98 | 21,10 | -1,31% | 2.108.504,00 |
| 05.12.2025 | 21,40 | 21,70 | 21,28 | 21,38 | -0,37% | 1.820.308,00 |
| 04.12.2025 | 21,95 | 21,98 | 21,39 | 21,46 | -2,50% | 1.754.978,00 |
| 03.12.2025 | 21,91 | 22,07 | 21,81 | 22,01 | 0,87% | 1.143.878,00 |
| 02.12.2025 | 22,00 | 22,09 | 21,76 | 21,82 | -0,77% | 1.145.236,00 |
| 01.12.2025 | 21,70 | 22,12 | 21,58 | 21,99 | 0,78% | 1.310.592,00 |
| 28.11.2025 | 21,79 | 22,07 | 21,72 | 21,82 | -0,09% | 595.006,00 |
| 26.11.2025 | 21,51 | 21,94 | 21,51 | 21,84 | 1,20% | 1.662.495,00 |
| 25.11.2025 | 21,29 | 21,71 | 21,29 | 21,58 | 2,40% | 1.088.807,00 |
| 24.11.2025 | 21,30 | 21,37 | 20,61 | 21,08 | 0,98% | 1.436.435,00 |
| 20.11.2025 | 21,98 | 22,22 | 20,82 | 20,87 | -5,01% | 2.771.484,00 |
| 19.11.2025 | 22,28 | 22,33 | 21,82 | 21,97 | -1,74% | 1.165.818,00 |
| 18.11.2025 | 22,55 | 22,78 | 22,04 | 22,36 | -0,97% | 1.185.261,00 |
| 17.11.2025 | 23,12 | 23,24 | 22,31 | 22,58 | -0,40% | 1.318.197,00 |
| 13.11.2025 | 22,84 | 23,08 | 22,61 | 22,67 | -1,09% | 1.083.911,00 |
| 12.11.2025 | 22,98 | 23,29 | 22,88 | 22,92 | -0,30% | 1.627.256,00 |
| 11.11.2025 | 23,09 | 23,26 | 22,76 | 22,99 | -0,30% | 1.070.903,00 |
| 10.11.2025 | 22,81 | 23,36 | 22,53 | 23,06 | 1,10% | 1.335.249,00 |
| 07.11.2025 | 22,95 | 23,51 | 22,68 | 22,81 | -0,44% | 1.186.209,00 |
| 06.11.2025 | 22,66 | 22,97 | 22,15 | 22,91 | 0,66% | 2.228.269,00 |
| 05.11.2025 | 22,90 | 23,36 | 21,70 | 22,76 | -1,00% | 2.748.590,00 |
| 04.11.2025 | 22,95 | 23,45 | 22,83 | 22,99 | 0,44% | 2.755.476,00 |
| 03.11.2025 | 22,86 | 23,35 | 22,68 | 22,89 | -1,38% | 1.841.016,00 |
| 31.10.2025 | 23,27 | 23,72 | 22,78 | 23,21 | -1,23% | 2.568.814,00 |
| 30.10.2025 | 25,38 | 25,45 | 23,11 | 23,50 | -1,43% | 2.942.713,00 |
| 29.10.2025 | 23,85 | 24,21 | 23,61 | 23,84 | -0,67% | 1.111.430,00 |
| 28.10.2025 | 24,00 | 24,13 | 23,72 | 24,00 | -0,50% | 833.324,00 |