24,220$
0,79%
Echtzeit-Aktienkurs Verra Mobility Corp.
Bid:
Ask:
Aktienkurse zur Verra Mobility Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 23,86 | 24,30 | 23,82 | 24,22 | 0,79% | 1.092.485,00 |
| 13.10.2025 | 24,00 | 24,08 | 23,61 | 24,03 | 0,42% | 1.270.017,00 |
| 10.10.2025 | 23,49 | 24,77 | 23,49 | 23,93 | 1,92% | 1.517.271,00 |
| 09.10.2025 | 23,95 | 24,00 | 23,41 | 23,48 | -2,13% | 749.175,00 |
| 08.10.2025 | 24,31 | 24,45 | 23,87 | 23,99 | -0,66% | 1.197.076,00 |
| 07.10.2025 | 23,88 | 24,26 | 23,67 | 24,15 | 1,30% | 1.870.733,00 |
| 06.10.2025 | 23,66 | 23,98 | 23,34 | 23,84 | -1,61% | 1.029.950,00 |
| 02.10.2025 | 24,30 | 24,45 | 24,09 | 24,23 | -0,37% | 727.875,00 |
| 01.10.2025 | 24,40 | 24,54 | 23,56 | 24,32 | -1,54% | 1.482.805,00 |
| 30.09.2025 | 24,64 | 24,87 | 24,43 | 24,70 | -0,24% | 995.013,00 |
| 29.09.2025 | 24,68 | 25,11 | 24,43 | 24,76 | 1,14% | 1.088.562,00 |
| 26.09.2025 | 24,67 | 24,93 | 24,39 | 24,48 | -0,65% | 1.064.553,00 |
| 25.09.2025 | 24,29 | 24,65 | 24,06 | 24,64 | 1,15% | 683.955,00 |
| 24.09.2025 | 24,43 | 24,69 | 24,19 | 24,36 | 0,00% | 715.005,00 |
| 23.09.2025 | 24,46 | 24,72 | 24,20 | 24,36 | -0,41% | 512.904,00 |
| 22.09.2025 | 24,39 | 24,67 | 24,19 | 24,46 | 0,25% | 783.123,00 |
| 19.09.2025 | 24,73 | 24,75 | 24,20 | 24,40 | -0,93% | 2.117.012,00 |
| 18.09.2025 | 24,13 | 24,71 | 24,02 | 24,63 | 2,20% | 870.829,00 |
| 17.09.2025 | 24,27 | 24,66 | 24,03 | 24,10 | 0,12% | 869.355,00 |
| 16.09.2025 | 24,36 | 24,50 | 23,85 | 24,07 | -1,35% | 1.803.122,00 |
| 15.09.2025 | 24,64 | 24,79 | 24,30 | 24,40 | -0,77% | 532.719,00 |
| 12.09.2025 | 25,00 | 25,04 | 24,56 | 24,59 | -1,88% | 635.011,00 |
| 11.09.2025 | 24,30 | 25,10 | 24,28 | 25,06 | 3,30% | 613.952,00 |
| 10.09.2025 | 24,34 | 24,56 | 23,89 | 24,26 | -0,66% | 853.701,00 |
| 09.09.2025 | 24,45 | 24,52 | 24,17 | 24,42 | -0,12% | 579.120,00 |
| 08.09.2025 | 24,85 | 24,88 | 24,42 | 24,45 | -1,65% | 843.265,00 |
| 05.09.2025 | 24,98 | 25,31 | 24,52 | 24,86 | -0,64% | 602.518,00 |
| 04.09.2025 | 24,51 | 25,03 | 24,49 | 25,02 | 2,16% | 701.951,00 |
| 03.09.2025 | 24,60 | 24,90 | 24,43 | 24,49 | -1,05% | 719.936,00 |
| 02.09.2025 | 24,77 | 25,03 | 24,62 | 24,75 | -0,40% | 690.842,00 |
| 29.08.2025 | 25,27 | 25,27 | 24,69 | 24,85 | -1,35% | 753.969,00 |
| 28.08.2025 | 25,39 | 25,40 | 24,98 | 25,19 | -0,71% | 803.608,00 |
| 27.08.2025 | 24,89 | 25,40 | 24,89 | 25,37 | 1,64% | 534.432,00 |
| 26.08.2025 | 24,89 | 25,10 | 24,68 | 24,96 | 0,00% | 812.896,00 |
| 25.08.2025 | 25,31 | 25,44 | 24,93 | 24,96 | -2,27% | 769.614,00 |
| 22.08.2025 | 24,74 | 25,57 | 24,62 | 25,54 | 3,82% | 854.025,00 |
| 21.08.2025 | 24,68 | 25,27 | 24,58 | 24,60 | 0,90% | 947.587,00 |
| 20.08.2025 | 24,29 | 24,40 | 24,18 | 24,38 | 0,74% | 626.212,00 |
| 19.08.2025 | 24,17 | 24,38 | 24,07 | 24,20 | 0,29% | 528.210,00 |
| 18.08.2025 | 24,29 | 24,45 | 24,08 | 24,13 | -0,66% | 646.083,00 |
| 15.08.2025 | 24,23 | 24,30 | 24,06 | 24,29 | 0,70% | 720.644,00 |
| 14.08.2025 | 24,41 | 24,46 | 24,10 | 24,12 | -1,95% | 648.418,00 |
| 13.08.2025 | 24,20 | 24,73 | 24,12 | 24,60 | 2,20% | 982.646,00 |
| 12.08.2025 | 23,80 | 24,32 | 23,65 | 24,07 | 1,60% | 891.750,00 |
| 11.08.2025 | 23,45 | 23,70 | 23,21 | 23,69 | 0,85% | 928.593,00 |
| 08.08.2025 | 23,89 | 24,09 | 23,40 | 23,49 | -2,41% | 1.251.490,00 |
| 07.08.2025 | 24,94 | 25,04 | 22,86 | 24,07 | -3,57% | 2.757.671,00 |
| 06.08.2025 | 25,24 | 25,29 | 24,91 | 24,96 | -0,72% | 1.159.102,00 |
| 05.08.2025 | 25,31 | 25,42 | 25,02 | 25,14 | -0,51% | 1.470.630,00 |
| 04.08.2025 | 24,76 | 25,27 | 24,64 | 25,27 | 2,60% | 666.915,00 |
| 01.08.2025 | 25,01 | 25,20 | 24,62 | 24,63 | -2,49% | 1.101.490,00 |
| 31.07.2025 | 25,06 | 25,31 | 24,89 | 25,26 | -0,12% | 987.691,00 |
| 30.07.2025 | 24,95 | 25,57 | 24,92 | 25,29 | 1,32% | 1.097.437,00 |
| 29.07.2025 | 25,09 | 25,22 | 24,72 | 24,96 | -0,40% | 752.218,00 |
| 28.07.2025 | 25,00 | 25,28 | 24,89 | 25,06 | 0,36% | 927.584,00 |
| 25.07.2025 | 24,54 | 25,08 | 24,37 | 24,97 | 2,25% | 1.364.142,00 |
| 24.07.2025 | 24,62 | 24,73 | 24,36 | 24,42 | -0,77% | 1.067.264,00 |
| 23.07.2025 | 24,78 | 24,84 | 24,49 | 24,61 | -0,65% | 821.655,00 |
| 22.07.2025 | 24,48 | 24,85 | 24,40 | 24,77 | 1,10% | 838.086,00 |
| 21.07.2025 | 24,68 | 24,82 | 24,47 | 24,50 | -0,57% | 678.932,00 |
| 18.07.2025 | 25,13 | 25,13 | 24,60 | 24,64 | -0,92% | 654.156,00 |
| 17.07.2025 | 24,97 | 25,22 | 24,86 | 24,87 | -0,36% | 790.349,00 |
| 16.07.2025 | 24,65 | 25,06 | 24,46 | 24,96 | 1,88% | 668.857,00 |
| 15.07.2025 | 25,12 | 25,36 | 24,42 | 24,50 | -1,96% | 598.261,00 |
| 14.07.2025 | 24,75 | 25,14 | 24,70 | 24,99 | 0,64% | 424.696,00 |
| 11.07.2025 | 25,36 | 25,36 | 24,81 | 24,83 | -2,24% | 638.086,00 |
| 10.07.2025 | 25,17 | 25,50 | 25,05 | 25,40 | 0,24% | 491.749,00 |
| 09.07.2025 | 25,09 | 25,40 | 25,07 | 25,34 | 1,20% | 491.376,00 |
| 08.07.2025 | 25,25 | 25,41 | 24,98 | 25,04 | -0,63% | 653.029,00 |
| 07.07.2025 | 25,41 | 25,73 | 25,08 | 25,20 | -1,75% | 828.013,00 |
| 03.07.2025 | 25,72 | 25,72 | 25,52 | 25,65 | 0,47% | 339.400,00 |
| 02.07.2025 | 25,62 | 25,62 | 25,29 | 25,53 | -0,47% | 547.170,00 |
| 01.07.2025 | 25,21 | 25,83 | 25,21 | 25,65 | 1,02% | 612.007,00 |
| 30.06.2025 | 25,44 | 25,58 | 25,20 | 25,39 | -0,04% | 719.094,00 |
| 27.06.2025 | 25,28 | 25,47 | 25,10 | 25,40 | 0,36% | 1.480.734,00 |
| 26.06.2025 | 25,05 | 25,35 | 24,94 | 25,31 | 1,20% | 704.541,00 |
| 25.06.2025 | 25,24 | 25,27 | 24,93 | 25,01 | -0,71% | 776.053,00 |
| 24.06.2025 | 24,64 | 25,23 | 24,36 | 25,19 | 3,20% | 1.748.243,00 |
| 23.06.2025 | 24,20 | 24,43 | 23,99 | 24,41 | 0,95% | 1.661.056,00 |
| 20.06.2025 | 24,04 | 24,29 | 23,84 | 24,18 | 0,79% | 3.165.036,00 |
| 18.06.2025 | 23,89 | 24,36 | 23,84 | 23,99 | 0,00% | 885.229,00 |
| 17.06.2025 | 23,96 | 24,32 | 23,89 | 23,99 | -0,74% | 703.358,00 |
| 16.06.2025 | 24,13 | 24,24 | 23,91 | 24,17 | 0,96% | 776.613,00 |
| 13.06.2025 | 24,09 | 24,42 | 23,84 | 23,94 | -1,80% | 1.015.194,00 |
| 12.06.2025 | 24,07 | 24,41 | 23,99 | 24,38 | 0,04% | 706.765,00 |
| 11.06.2025 | 24,63 | 24,63 | 24,24 | 24,37 | -0,33% | 821.295,00 |
| 10.06.2025 | 24,33 | 24,57 | 24,12 | 24,45 | 1,28% | 674.200,00 |
| 09.06.2025 | 24,42 | 24,56 | 24,03 | 24,14 | -0,94% | 695.939,00 |
| 06.06.2025 | 24,67 | 24,67 | 24,09 | 24,37 | -0,12% | 618.625,00 |
| 05.06.2025 | 24,34 | 24,60 | 24,31 | 24,40 | 0,45% | 668.689,00 |
| 04.06.2025 | 24,16 | 24,47 | 24,13 | 24,29 | 0,70% | 774.679,00 |
| 03.06.2025 | 23,81 | 24,24 | 23,61 | 24,12 | 2,07% | 732.929,00 |
| 02.06.2025 | 23,49 | 23,85 | 23,46 | 23,63 | -0,08% | 677.962,00 |
| 30.05.2025 | 23,80 | 23,80 | 23,50 | 23,65 | -0,80% | 677.418,00 |
| 29.05.2025 | 24,06 | 24,13 | 23,70 | 23,84 | -0,87% | 425.918,00 |
| 28.05.2025 | 24,03 | 24,31 | 23,92 | 24,05 | -0,25% | 829.637,00 |
| 27.05.2025 | 23,78 | 24,11 | 23,54 | 24,11 | 2,77% | 496.237,00 |
| 23.05.2025 | 23,43 | 23,58 | 23,34 | 23,46 | -1,26% | 627.648,00 |
| 22.05.2025 | 23,77 | 23,84 | 23,60 | 23,76 | -0,54% | 700.246,00 |
| 21.05.2025 | 24,22 | 24,37 | 23,87 | 23,89 | -2,61% | 903.229,00 |