85,760$
-1,15%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 88,52 | 89,22 | 85,41 | 85,76 | -1,15% | 7.242.177,00 |
| 12.09.2024 | 81,65 | 87,61 | 81,51 | 86,76 | 5,30% | 11.733.610,00 |
| 11.09.2024 | 75,95 | 82,62 | 75,50 | 82,39 | 9,17% | 9.945.346,00 |
| 10.09.2024 | 75,28 | 76,69 | 73,67 | 75,47 | 1,33% | 4.216.142,00 |
| 09.09.2024 | 73,00 | 74,94 | 72,45 | 74,48 | 3,78% | 5.379.036,00 |
| 06.09.2024 | 75,40 | 76,05 | 71,12 | 71,77 | -4,50% | 8.163.436,00 |
| 05.09.2024 | 74,52 | 75,69 | 73,37 | 75,15 | 0,12% | 3.785.720,00 |
| 04.09.2024 | 74,08 | 76,87 | 73,27 | 75,06 | -0,19% | 5.224.311,00 |
| 03.09.2024 | 82,25 | 82,80 | 74,81 | 75,20 | -9,43% | 9.035.731,00 |
| 30.08.2024 | 81,20 | 83,59 | 80,47 | 83,03 | 3,89% | 7.100.964,00 |
| 29.08.2024 | 81,21 | 83,75 | 78,94 | 79,92 | -0,75% | 6.974.486,00 |
| 28.08.2024 | 80,60 | 81,93 | 78,39 | 80,52 | 0,39% | 6.768.163,00 |
| 27.08.2024 | 77,00 | 81,00 | 76,35 | 80,21 | 2,75% | 5.425.021,00 |
| 26.08.2024 | 78,34 | 79,12 | 76,90 | 78,06 | -0,62% | 4.823.341,00 |
| 23.08.2024 | 77,33 | 78,84 | 76,32 | 78,55 | 2,31% | 4.584.056,00 |
| 22.08.2024 | 78,16 | 78,87 | 75,84 | 76,78 | -1,55% | 4.293.682,00 |
| 21.08.2024 | 76,32 | 78,60 | 75,41 | 77,99 | 1,93% | 5.721.162,00 |
| 20.08.2024 | 78,77 | 79,39 | 76,01 | 76,51 | -3,00% | 5.954.640,00 |
| 19.08.2024 | 79,00 | 79,07 | 75,84 | 78,88 | -0,68% | 6.777.705,00 |
| 16.08.2024 | 82,00 | 82,00 | 79,01 | 79,42 | -4,27% | 6.836.715,00 |
| 15.08.2024 | 81,50 | 83,05 | 80,30 | 82,96 | 3,49% | 7.501.526,00 |
| 14.08.2024 | 77,54 | 80,80 | 76,91 | 80,16 | 5,14% | 11.328.604,00 |
| 13.08.2024 | 73,53 | 76,76 | 73,07 | 76,24 | 4,52% | 8.037.568,00 |
| 12.08.2024 | 71,60 | 73,52 | 70,77 | 72,94 | 2,07% | 6.170.120,00 |
| 09.08.2024 | 70,95 | 72,09 | 69,86 | 71,46 | 0,56% | 6.178.228,00 |
| 08.08.2024 | 69,59 | 71,71 | 66,75 | 71,06 | 5,71% | 9.895.833,00 |
| 07.08.2024 | 71,00 | 72,00 | 66,20 | 67,22 | -2,96% | 11.141.440,00 |
| 06.08.2024 | 69,10 | 71,24 | 66,38 | 69,27 | 2,27% | 11.767.363,00 |
| 05.08.2024 | 62,40 | 68,92 | 62,40 | 67,73 | -2,49% | 15.858.203,00 |
| 02.08.2024 | 68,14 | 70,75 | 65,83 | 69,46 | -6,14% | 16.521.562,00 |
| 01.08.2024 | 79,75 | 80,90 | 73,64 | 74,00 | -5,97% | 10.441.291,00 |
| 31.07.2024 | 80,60 | 81,05 | 77,99 | 78,70 | 7,76% | 16.230.274,00 |
| 30.07.2024 | 78,39 | 79,80 | 71,89 | 73,03 | -6,37% | 11.983.979,00 |
| 29.07.2024 | 77,50 | 80,00 | 76,31 | 78,00 | 1,14% | 7.999.751,00 |
| 26.07.2024 | 79,75 | 80,50 | 76,82 | 77,12 | 0,84% | 7.827.645,00 |
| 25.07.2024 | 79,24 | 79,72 | 72,00 | 76,48 | -2,68% | 17.452.432,00 |
| 24.07.2024 | 88,38 | 88,86 | 78,29 | 78,59 | -13,64% | 22.810.269,00 |
| 23.07.2024 | 87,72 | 92,35 | 87,50 | 91,00 | 3,59% | 10.009.169,00 |
| 22.07.2024 | 87,74 | 89,31 | 86,12 | 87,85 | 2,98% | 7.688.449,00 |
| 19.07.2024 | 82,94 | 86,47 | 82,35 | 85,31 | 3,33% | 7.364.328,00 |
| 18.07.2024 | 83,63 | 86,78 | 79,78 | 82,56 | 0,95% | 13.809.781,00 |
| 17.07.2024 | 86,59 | 88,20 | 81,78 | 81,78 | -8,85% | 12.504.048,00 |
| 16.07.2024 | 89,79 | 91,07 | 87,55 | 89,72 | 2,08% | 6.178.065,00 |
| 15.07.2024 | 89,90 | 90,93 | 87,40 | 87,89 | -1,99% | 7.560.502,00 |
| 12.07.2024 | 92,00 | 93,43 | 88,68 | 89,67 | -3,44% | 10.264.578,00 |
| 11.07.2024 | 94,99 | 95,36 | 90,76 | 92,86 | -1,32% | 6.211.520,00 |
| 10.07.2024 | 93,45 | 94,38 | 90,85 | 94,10 | 1,44% | 4.243.221,00 |
| 09.07.2024 | 92,96 | 95,48 | 92,66 | 92,76 | 0,47% | 6.092.261,00 |
| 08.07.2024 | 92,75 | 94,45 | 91,80 | 92,33 | 0,60% | 4.300.573,00 |
| 05.07.2024 | 93,00 | 94,60 | 91,11 | 91,78 | -1,76% | 5.844.558,00 |
| 03.07.2024 | 88,06 | 93,42 | 87,93 | 93,42 | 6,16% | 7.859.609,00 |
| 02.07.2024 | 86,11 | 89,07 | 85,67 | 88,00 | 1,55% | 6.773.888,00 |
| 01.07.2024 | 87,41 | 87,62 | 82,81 | 86,66 | 0,10% | 8.227.329,00 |
| 28.06.2024 | 87,00 | 89,33 | 84,78 | 86,57 | -0,36% | 21.290.083,00 |
| 27.06.2024 | 87,00 | 88,12 | 86,27 | 86,88 | -0,15% | 6.342.733,00 |
| 26.06.2024 | 90,20 | 90,99 | 85,68 | 87,01 | -5,14% | 8.688.542,00 |
| 25.06.2024 | 89,53 | 91,81 | 88,51 | 91,72 | 2,89% | 6.512.091,00 |
| 24.06.2024 | 89,50 | 90,15 | 87,04 | 89,14 | -1,63% | 8.298.559,00 |
| 21.06.2024 | 89,40 | 90,89 | 86,01 | 90,62 | 0,14% | 11.974.065,00 |
| 20.06.2024 | 95,13 | 97,50 | 89,66 | 90,49 | -5,09% | 10.762.157,00 |
| 18.06.2024 | 89,09 | 96,36 | 87,75 | 95,34 | 6,47% | 11.453.474,00 |
| 17.06.2024 | 91,89 | 92,10 | 86,88 | 89,55 | -2,11% | 9.275.959,00 |
| 14.06.2024 | 94,76 | 95,45 | 90,32 | 91,48 | -4,02% | 8.003.149,00 |
| 13.06.2024 | 91,43 | 95,92 | 90,52 | 95,31 | 5,70% | 9.473.169,00 |
| 12.06.2024 | 92,11 | 95,24 | 89,38 | 90,17 | 0,97% | 9.782.097,00 |
| 11.06.2024 | 90,75 | 91,10 | 88,60 | 89,30 | -2,19% | 6.313.924,00 |
| 10.06.2024 | 87,51 | 92,50 | 87,50 | 91,30 | 4,13% | 7.818.841,00 |
| 07.06.2024 | 87,87 | 90,80 | 85,14 | 87,68 | -0,36% | 13.572.645,00 |
| 06.06.2024 | 96,10 | 97,29 | 87,16 | 88,00 | -9,35% | 20.153.759,00 |
| 05.06.2024 | 93,57 | 98,36 | 93,34 | 97,08 | 5,42% | 9.530.527,00 |
| 04.06.2024 | 93,95 | 94,41 | 89,13 | 92,09 | -4,18% | 13.946.526,00 |
| 03.06.2024 | 98,20 | 98,39 | 92,65 | 96,11 | -2,00% | 9.684.044,00 |
| 31.05.2024 | 100,40 | 100,70 | 92,40 | 98,07 | -4,12% | 17.817.880,00 |
| 30.05.2024 | 102,85 | 104,47 | 101,64 | 102,28 | -0,90% | 4.755.067,00 |
| 29.05.2024 | 104,60 | 105,43 | 103,11 | 103,21 | -1,85% | 7.044.600,00 |
| 28.05.2024 | 108,11 | 109,00 | 103,30 | 105,16 | -0,95% | 9.774.166,00 |
| 24.05.2024 | 101,60 | 109,27 | 101,22 | 106,17 | 4,87% | 10.019.554,00 |
| 23.05.2024 | 105,00 | 105,64 | 101,09 | 101,24 | 1,11% | 10.806.421,00 |
| 22.05.2024 | 100,00 | 101,95 | 99,10 | 100,13 | 1,01% | 5.561.178,00 |
| 21.05.2024 | 97,04 | 100,18 | 96,50 | 99,13 | -0,19% | 4.524.274,00 |
| 20.05.2024 | 97,62 | 101,30 | 97,62 | 99,32 | 2,59% | 6.044.858,00 |
| 17.05.2024 | 98,68 | 98,94 | 95,05 | 96,81 | -0,49% | 8.057.990,00 |
| 16.05.2024 | 102,47 | 103,75 | 97,21 | 97,29 | -6,99% | 8.205.864,00 |
| 15.05.2024 | 101,02 | 104,76 | 101,01 | 104,60 | 5,95% | 8.456.954,00 |
| 14.05.2024 | 94,37 | 98,95 | 93,10 | 98,73 | 4,15% | 4.859.714,00 |
| 13.05.2024 | 95,42 | 96,63 | 93,74 | 94,80 | -0,63% | 4.451.327,00 |
| 10.05.2024 | 99,60 | 100,30 | 95,02 | 95,40 | -2,59% | 6.803.542,00 |
| 09.05.2024 | 97,60 | 99,44 | 95,55 | 97,94 | 0,27% | 5.330.236,00 |
| 08.05.2024 | 94,72 | 98,08 | 94,10 | 97,68 | 2,92% | 5.943.962,00 |
| 07.05.2024 | 95,90 | 97,49 | 94,85 | 94,91 | -2,42% | 5.718.822,00 |
| 06.05.2024 | 94,39 | 97,28 | 94,39 | 97,26 | 4,57% | 5.627.023,00 |
| 03.05.2024 | 94,18 | 94,88 | 92,56 | 93,01 | 0,91% | 4.717.656,00 |
| 02.05.2024 | 90,47 | 92,44 | 87,36 | 92,17 | 4,12% | 6.030.914,00 |
| 01.05.2024 | 92,13 | 93,00 | 86,79 | 88,52 | -4,82% | 10.946.712,00 |
| 30.04.2024 | 93,75 | 95,70 | 91,33 | 93,00 | -1,90% | 10.186.121,00 |
| 29.04.2024 | 93,18 | 94,86 | 91,19 | 94,80 | 1,40% | 10.129.251,00 |
| 26.04.2024 | 92,87 | 95,32 | 92,56 | 93,49 | 3,48% | 14.688.721,00 |
| 25.04.2024 | 83,00 | 92,49 | 81,90 | 90,35 | 6,83% | 19.945.447,00 |
| 24.04.2024 | 89,79 | 94,39 | 81,84 | 84,57 | 6,82% | 28.379.357,00 |
| 23.04.2024 | 76,87 | 79,79 | 76,42 | 79,17 | 4,08% | 7.278.069,00 |