254,890$
-1,67%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 250,75 | 257,80 | 245,67 | 254,89 | -1,67% | 6.922.868,00 |
| 26.02.2026 | 259,46 | 260,15 | 241,69 | 259,23 | -1,13% | 8.515.444,00 |
| 25.02.2026 | 255,33 | 264,86 | 255,00 | 262,19 | 3,57% | 6.472.632,00 |
| 24.02.2026 | 246,50 | 253,48 | 241,27 | 253,15 | 3,86% | 5.411.258,00 |
| 20.02.2026 | 241,61 | 246,80 | 238,19 | 243,75 | 0,28% | 3.849.251,00 |
| 19.02.2026 | 241,03 | 247,71 | 239,52 | 243,06 | -0,06% | 3.886.413,00 |
| 18.02.2026 | 247,00 | 254,05 | 240,38 | 243,21 | -0,13% | 5.342.369,00 |
| 17.02.2026 | 235,83 | 245,41 | 232,12 | 243,53 | 3,84% | 6.430.680,00 |
| 13.02.2026 | 238,22 | 239,51 | 227,05 | 234,53 | -0,84% | 6.785.153,00 |
| 12.02.2026 | 243,95 | 255,54 | 234,51 | 236,51 | -4,83% | 12.402.893,00 |
| 11.02.2026 | 233,25 | 249,95 | 233,00 | 248,51 | 24,49% | 19.726.448,00 |
| 10.02.2026 | 203,00 | 206,35 | 197,38 | 199,62 | -1,18% | 6.624.051,00 |
| 09.02.2026 | 196,78 | 208,43 | 195,84 | 202,00 | 3,28% | 7.397.090,00 |
| 06.02.2026 | 180,92 | 195,81 | 180,92 | 195,58 | 10,03% | 6.667.942,00 |
| 05.02.2026 | 176,29 | 183,34 | 172,35 | 177,75 | -2,63% | 6.033.128,00 |
| 04.02.2026 | 190,66 | 194,88 | 172,60 | 182,56 | -3,99% | 8.216.217,00 |
| 03.02.2026 | 190,01 | 195,00 | 183,01 | 190,15 | 0,07% | 4.383.619,00 |
| 02.02.2026 | 182,62 | 191,90 | 182,00 | 190,01 | 2,06% | 4.107.764,00 |
| 30.01.2026 | 194,91 | 200,40 | 185,60 | 186,18 | -4,57% | 4.417.465,00 |
| 29.01.2026 | 196,90 | 199,19 | 186,18 | 195,10 | 0,69% | 5.638.504,00 |
| 28.01.2026 | 189,80 | 194,00 | 188,07 | 193,76 | 2,40% | 4.669.785,00 |
| 27.01.2026 | 182,48 | 189,30 | 178,26 | 189,21 | 4,40% | 4.368.238,00 |
| 26.01.2026 | 181,02 | 185,32 | 180,08 | 181,23 | 0,06% | 2.995.104,00 |
| 22.01.2026 | 186,77 | 189,90 | 179,20 | 181,12 | -0,19% | 5.479.342,00 |
| 21.01.2026 | 177,03 | 182,50 | 173,00 | 181,47 | 3,59% | 5.553.840,00 |
| 20.01.2026 | 170,80 | 177,97 | 170,01 | 175,18 | -0,99% | 4.669.766,00 |
| 16.01.2026 | 174,63 | 180,37 | 173,50 | 176,93 | 2,54% | 4.502.250,00 |
| 15.01.2026 | 176,00 | 179,67 | 172,35 | 172,54 | 0,98% | 4.092.890,00 |
| 14.01.2026 | 172,20 | 175,56 | 167,60 | 170,86 | -1,08% | 3.772.665,00 |
| 13.01.2026 | 170,10 | 175,21 | 169,74 | 172,72 | 1,58% | 3.640.031,00 |
| 12.01.2026 | 164,18 | 171,33 | 164,16 | 170,03 | 3,94% | 4.161.191,00 |
| 09.01.2026 | 162,40 | 164,77 | 161,19 | 163,58 | 1,74% | 5.649.559,00 |
| 08.01.2026 | 170,75 | 171,26 | 158,77 | 160,78 | -6,27% | 7.647.918,00 |
| 07.01.2026 | 169,00 | 174,21 | 168,53 | 171,54 | -1,95% | 5.137.558,00 |
| 06.01.2026 | 169,36 | 175,21 | 162,21 | 174,95 | 0,57% | 7.797.464,00 |
| 05.01.2026 | 182,71 | 183,25 | 170,44 | 173,95 | -0,95% | 5.812.178,00 |
| 02.01.2026 | 169,47 | 177,25 | 169,13 | 175,61 | 8,39% | 7.331.583,00 |
| 31.12.2025 | 164,69 | 165,76 | 161,91 | 162,01 | -1,42% | 2.575.507,00 |
| 30.12.2025 | 165,83 | 166,40 | 163,88 | 164,34 | -0,77% | 3.754.025,00 |
| 29.12.2025 | 165,71 | 168,99 | 163,79 | 165,62 | -1,17% | 3.057.128,00 |
| 26.12.2025 | 167,25 | 168,44 | 165,85 | 167,58 | 0,43% | 2.507.251,00 |
| 24.12.2025 | 166,00 | 167,50 | 164,62 | 166,87 | 0,37% | 1.335.185,00 |
| 23.12.2025 | 165,71 | 167,96 | 161,83 | 166,26 | 0,01% | 3.195.415,00 |
| 22.12.2025 | 166,00 | 167,00 | 162,95 | 166,25 | 4,02% | 5.638.355,00 |
| 19.12.2025 | 156,00 | 162,37 | 155,27 | 159,82 | 3,52% | 9.626.114,00 |
| 18.12.2025 | 156,43 | 158,76 | 151,50 | 154,39 | 3,04% | 7.609.115,00 |
| 17.12.2025 | 159,26 | 161,01 | 147,82 | 149,83 | -6,74% | 11.848.825,00 |
| 16.12.2025 | 157,95 | 162,47 | 154,65 | 160,66 | -0,67% | 7.740.565,00 |
| 15.12.2025 | 163,50 | 166,55 | 160,00 | 161,74 | 0,29% | 8.820.566,00 |
| 12.12.2025 | 173,79 | 174,15 | 159,82 | 161,27 | -9,73% | 12.364.604,00 |
| 11.12.2025 | 177,50 | 179,00 | 167,18 | 178,66 | -1,74% | 11.123.626,00 |
| 10.12.2025 | 179,11 | 185,41 | 175,55 | 181,82 | 1,93% | 5.135.301,00 |
| 09.12.2025 | 181,18 | 182,50 | 176,54 | 178,38 | -3,90% | 6.358.070,00 |
| 08.12.2025 | 187,54 | 188,50 | 182,00 | 185,61 | -1,80% | 5.527.546,00 |
| 05.12.2025 | 182,17 | 189,66 | 180,10 | 189,02 | 3,55% | 7.247.861,00 |
| 04.12.2025 | 179,41 | 185,34 | 177,16 | 182,54 | 2,05% | 4.859.743,00 |
| 03.12.2025 | 179,02 | 180,93 | 172,70 | 178,88 | -1,12% | 5.005.799,00 |
| 02.12.2025 | 183,41 | 186,37 | 179,62 | 180,91 | 0,94% | 5.282.839,00 |
| 01.12.2025 | 176,66 | 182,65 | 173,20 | 179,22 | -0,28% | 6.448.951,00 |
| 28.11.2025 | 174,11 | 179,80 | 172,66 | 179,73 | 4,48% | 4.057.001,00 |
| 26.11.2025 | 172,21 | 174,87 | 170,55 | 172,02 | 1,44% | 5.264.773,00 |
| 25.11.2025 | 167,55 | 169,66 | 158,89 | 169,57 | 0,39% | 8.082.929,00 |
| 24.11.2025 | 162,52 | 171,80 | 162,43 | 168,91 | 5,83% | 7.330.952,00 |
| 20.11.2025 | 177,57 | 180,88 | 158,08 | 159,61 | -6,47% | 9.979.599,00 |
| 19.11.2025 | 166,00 | 174,66 | 165,91 | 170,65 | 3,51% | 5.847.392,00 |
| 18.11.2025 | 162,73 | 169,13 | 158,00 | 164,86 | -1,07% | 7.557.958,00 |
| 17.11.2025 | 168,50 | 174,85 | 164,56 | 166,65 | 1,84% | 5.171.419,00 |
| 13.11.2025 | 169,98 | 170,65 | 160,67 | 163,64 | -5,61% | 11.335.483,00 |
| 12.11.2025 | 182,36 | 182,57 | 173,01 | 173,37 | -3,17% | 5.993.608,00 |
| 11.11.2025 | 184,23 | 187,48 | 178,04 | 179,05 | -4,68% | 5.600.341,00 |
| 10.11.2025 | 188,29 | 191,41 | 184,76 | 187,84 | 4,47% | 5.552.217,00 |
| 07.11.2025 | 175,16 | 179,80 | 169,61 | 179,80 | -1,76% | 9.113.748,00 |
| 06.11.2025 | 191,01 | 191,01 | 180,51 | 183,02 | -4,03% | 5.636.212,00 |
| 05.11.2025 | 182,08 | 193,40 | 181,00 | 190,71 | 5,47% | 6.452.577,00 |
| 04.11.2025 | 183,21 | 186,90 | 177,50 | 180,82 | -5,53% | 8.799.135,00 |
| 03.11.2025 | 196,58 | 197,60 | 189,57 | 191,40 | -0,76% | 5.943.746,00 |
| 31.10.2025 | 196,65 | 199,87 | 188,58 | 192,86 | -0,46% | 6.637.178,00 |
| 30.10.2025 | 193,86 | 202,45 | 192,39 | 193,76 | -2,77% | 5.639.219,00 |
| 29.10.2025 | 193,70 | 199,50 | 193,13 | 199,27 | 4,57% | 6.024.172,00 |
| 28.10.2025 | 192,88 | 195,71 | 186,02 | 190,57 | -1,21% | 5.944.419,00 |
| 27.10.2025 | 189,99 | 194,00 | 188,91 | 192,90 | 3,68% | 6.399.435,00 |
| 24.10.2025 | 185,81 | 188,89 | 184,90 | 186,06 | 1,56% | 6.788.187,00 |
| 23.10.2025 | 174,00 | 184,04 | 174,00 | 183,20 | 6,77% | 9.597.533,00 |
| 22.10.2025 | 182,60 | 184,50 | 162,68 | 171,59 | -1,84% | 22.257.452,00 |
| 21.10.2025 | 175,08 | 177,19 | 170,56 | 174,80 | -0,53% | 8.040.978,00 |
| 20.10.2025 | 178,00 | 179,79 | 173,95 | 175,73 | 0,99% | 6.578.293,00 |
| 17.10.2025 | 175,50 | 178,00 | 170,30 | 174,00 | -2,15% | 5.790.878,00 |
| 16.10.2025 | 182,23 | 183,00 | 175,21 | 177,82 | -1,49% | 4.974.299,00 |
| 15.10.2025 | 180,18 | 182,99 | 175,60 | 180,51 | 3,06% | 5.560.167,00 |
| 14.10.2025 | 171,85 | 181,84 | 168,20 | 175,15 | -2,15% | 7.379.223,00 |
| 13.10.2025 | 175,01 | 184,44 | 172,00 | 179,00 | 5,91% | 10.996.924,00 |
| 10.10.2025 | 178,43 | 183,11 | 168,65 | 169,01 | 0,08% | 15.768.401,00 |
| 09.10.2025 | 168,38 | 170,89 | 164,75 | 168,88 | 0,90% | 4.773.456,00 |
| 08.10.2025 | 160,52 | 167,55 | 159,27 | 167,38 | 5,36% | 4.784.661,00 |
| 07.10.2025 | 164,75 | 165,00 | 154,77 | 158,87 | -2,41% | 6.862.739,00 |
| 06.10.2025 | 168,85 | 169,83 | 162,34 | 162,80 | 0,72% | 7.043.505,00 |
| 02.10.2025 | 164,25 | 168,99 | 157,31 | 161,64 | 0,03% | 8.825.873,00 |
| 01.10.2025 | 149,12 | 162,23 | 147,35 | 161,59 | 7,11% | 12.711.050,00 |
| 30.09.2025 | 144,30 | 150,93 | 144,00 | 150,86 | 5,27% | 6.774.935,00 |
| 29.09.2025 | 141,88 | 145,61 | 141,40 | 143,31 | 3,38% | 5.848.862,00 |