133,070$
0,42%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 132,61 | 133,35 | 129,22 | 133,07 | 0,42% | 5.538.724,00 |
| 14.08.2025 | 134,20 | 135,93 | 131,53 | 132,52 | -3,55% | 8.008.780,00 |
| 13.08.2025 | 144,36 | 145,12 | 133,95 | 137,40 | -4,40% | 9.793.002,00 |
| 12.08.2025 | 140,62 | 145,60 | 139,80 | 143,72 | 2,78% | 5.772.271,00 |
| 11.08.2025 | 139,08 | 141,44 | 138,50 | 139,83 | -0,07% | 4.073.158,00 |
| 08.08.2025 | 141,17 | 141,58 | 138,40 | 139,93 | 0,39% | 3.701.932,00 |
| 07.08.2025 | 140,74 | 141,04 | 137,42 | 139,39 | -0,26% | 5.230.957,00 |
| 06.08.2025 | 137,60 | 140,21 | 136,25 | 139,75 | 0,71% | 4.062.144,00 |
| 05.08.2025 | 140,83 | 141,40 | 135,35 | 138,76 | -1,03% | 5.061.152,00 |
| 04.08.2025 | 144,27 | 144,27 | 139,55 | 140,20 | -0,98% | 6.687.830,00 |
| 01.08.2025 | 137,20 | 143,14 | 136,00 | 141,59 | -2,75% | 9.582.080,00 |
| 31.07.2025 | 148,75 | 152,59 | 145,43 | 145,60 | 0,99% | 10.736.672,00 |
| 30.07.2025 | 147,08 | 153,50 | 140,36 | 144,17 | 1,03% | 17.851.145,00 |
| 29.07.2025 | 143,55 | 146,32 | 140,38 | 142,70 | 0,11% | 14.744.188,00 |
| 28.07.2025 | 139,13 | 143,10 | 138,02 | 142,55 | 3,70% | 10.468.238,00 |
| 25.07.2025 | 132,43 | 137,66 | 132,13 | 137,47 | 5,04% | 8.195.809,00 |
| 24.07.2025 | 132,08 | 132,95 | 129,39 | 130,87 | 0,52% | 3.946.285,00 |
| 23.07.2025 | 127,55 | 131,44 | 127,37 | 130,19 | 3,91% | 5.889.026,00 |
| 22.07.2025 | 125,75 | 125,92 | 119,10 | 125,29 | -0,73% | 5.911.569,00 |
| 21.07.2025 | 129,20 | 129,75 | 125,40 | 126,21 | -2,21% | 4.618.253,00 |
| 18.07.2025 | 131,52 | 133,20 | 128,44 | 129,06 | -1,57% | 5.643.781,00 |
| 17.07.2025 | 128,00 | 133,52 | 127,44 | 131,12 | 4,56% | 7.948.728,00 |
| 16.07.2025 | 127,37 | 128,45 | 122,51 | 125,40 | -1,55% | 5.808.456,00 |
| 15.07.2025 | 127,53 | 129,44 | 125,50 | 127,37 | 2,12% | 6.751.108,00 |
| 14.07.2025 | 122,30 | 125,56 | 122,00 | 124,72 | 1,15% | 5.967.804,00 |
| 11.07.2025 | 120,11 | 124,64 | 118,70 | 123,30 | 2,14% | 7.213.525,00 |
| 10.07.2025 | 127,63 | 128,82 | 110,06 | 120,72 | -5,96% | 24.641.305,00 |
| 09.07.2025 | 127,35 | 129,48 | 125,91 | 128,37 | 1,97% | 4.876.765,00 |
| 08.07.2025 | 129,80 | 131,38 | 124,90 | 125,89 | -0,29% | 6.627.431,00 |
| 07.07.2025 | 127,50 | 129,00 | 124,79 | 126,26 | -1,24% | 4.396.456,00 |
| 03.07.2025 | 124,60 | 129,43 | 124,55 | 127,84 | 2,82% | 4.003.595,00 |
| 02.07.2025 | 124,13 | 126,47 | 123,10 | 124,33 | 1,46% | 5.556.573,00 |
| 01.07.2025 | 127,00 | 127,87 | 120,28 | 122,54 | -4,57% | 8.669.413,00 |
| 30.06.2025 | 128,08 | 129,31 | 125,88 | 128,41 | 0,98% | 4.947.801,00 |
| 27.06.2025 | 126,96 | 128,58 | 124,80 | 127,16 | 2,71% | 8.745.927,00 |
| 26.06.2025 | 122,21 | 125,45 | 121,47 | 123,80 | 1,78% | 5.350.140,00 |
| 25.06.2025 | 123,12 | 124,62 | 121,25 | 121,64 | -0,56% | 5.094.138,00 |
| 24.06.2025 | 118,05 | 122,92 | 117,49 | 122,32 | 4,96% | 6.617.069,00 |
| 23.06.2025 | 117,50 | 118,55 | 112,72 | 116,54 | -1,69% | 8.961.484,00 |
| 20.06.2025 | 119,70 | 120,40 | 117,20 | 118,54 | -0,45% | 6.473.832,00 |
| 18.06.2025 | 116,57 | 120,74 | 115,67 | 119,08 | 2,12% | 6.331.654,00 |
| 17.06.2025 | 117,02 | 120,33 | 115,50 | 116,61 | 0,14% | 6.067.831,00 |
| 16.06.2025 | 114,15 | 117,18 | 113,39 | 116,45 | 4,94% | 7.517.020,00 |
| 13.06.2025 | 111,08 | 113,71 | 110,32 | 110,97 | -3,08% | 5.786.256,00 |
| 12.06.2025 | 109,40 | 114,59 | 108,81 | 114,50 | 3,54% | 6.575.085,00 |
| 11.06.2025 | 108,41 | 111,89 | 107,38 | 110,59 | 1,95% | 5.531.946,00 |
| 10.06.2025 | 113,00 | 113,01 | 107,38 | 108,47 | -3,15% | 7.556.436,00 |
| 09.06.2025 | 115,18 | 115,50 | 111,50 | 112,00 | -2,91% | 5.747.981,00 |
| 06.06.2025 | 114,59 | 116,62 | 114,25 | 115,36 | 2,80% | 5.320.340,00 |
| 05.06.2025 | 113,88 | 114,18 | 110,96 | 112,22 | -0,56% | 4.747.866,00 |
| 04.06.2025 | 113,51 | 115,65 | 112,70 | 112,85 | 0,45% | 4.986.318,00 |
| 03.06.2025 | 111,21 | 115,35 | 110,62 | 112,34 | 2,85% | 8.306.884,00 |
| 02.06.2025 | 108,00 | 109,38 | 105,68 | 109,23 | 1,20% | 3.926.496,00 |
| 30.05.2025 | 107,31 | 107,97 | 104,71 | 107,93 | -0,50% | 6.895.426,00 |
| 29.05.2025 | 114,00 | 114,34 | 107,05 | 108,47 | -0,69% | 5.853.849,00 |
| 28.05.2025 | 108,83 | 109,52 | 107,05 | 109,22 | -0,52% | 5.615.246,00 |
| 27.05.2025 | 107,52 | 110,18 | 106,30 | 109,79 | 5,43% | 6.426.981,00 |
| 23.05.2025 | 101,36 | 105,15 | 101,00 | 104,14 | -0,06% | 3.967.381,00 |
| 22.05.2025 | 102,76 | 105,29 | 101,11 | 104,20 | 0,57% | 3.781.088,00 |
| 21.05.2025 | 104,30 | 107,00 | 102,57 | 103,61 | -2,61% | 5.262.257,00 |
| 20.05.2025 | 105,42 | 106,84 | 105,02 | 106,39 | -0,01% | 3.967.529,00 |
| 19.05.2025 | 103,00 | 106,75 | 102,56 | 106,40 | 0,34% | 4.576.374,00 |
| 16.05.2025 | 106,16 | 106,34 | 103,96 | 106,04 | 0,63% | 5.169.974,00 |
| 15.05.2025 | 105,80 | 108,18 | 105,19 | 105,38 | -3,74% | 6.667.546,00 |
| 14.05.2025 | 108,55 | 109,95 | 106,82 | 109,48 | 3,69% | 9.603.501,00 |
| 13.05.2025 | 101,07 | 107,69 | 100,90 | 105,58 | 4,48% | 8.987.202,00 |
| 12.05.2025 | 101,10 | 101,75 | 99,44 | 101,05 | 7,43% | 8.952.162,00 |
| 09.05.2025 | 96,06 | 96,94 | 92,13 | 94,06 | -1,75% | 6.369.796,00 |
| 08.05.2025 | 96,95 | 97,28 | 94,87 | 95,74 | 0,23% | 7.275.919,00 |
| 07.05.2025 | 92,90 | 95,65 | 91,84 | 95,52 | 2,18% | 10.038.595,00 |
| 06.05.2025 | 91,94 | 93,95 | 91,81 | 93,48 | -1,42% | 6.740.361,00 |
| 05.05.2025 | 93,11 | 95,79 | 92,95 | 94,83 | -0,18% | 6.240.221,00 |
| 02.05.2025 | 94,11 | 96,99 | 93,00 | 95,00 | 2,65% | 9.145.565,00 |
| 01.05.2025 | 91,64 | 94,93 | 91,17 | 92,55 | 8,40% | 16.440.665,00 |
| 30.04.2025 | 81,78 | 85,41 | 80,51 | 85,38 | -0,94% | 8.979.696,00 |
| 29.04.2025 | 87,00 | 87,50 | 84,67 | 86,19 | 0,05% | 6.317.526,00 |
| 28.04.2025 | 86,95 | 88,00 | 84,33 | 86,15 | -0,92% | 8.872.003,00 |
| 25.04.2025 | 84,97 | 89,27 | 84,55 | 86,95 | 3,66% | 14.314.958,00 |
| 24.04.2025 | 80,25 | 84,84 | 80,00 | 83,88 | 7,54% | 13.734.247,00 |
| 23.04.2025 | 85,48 | 86,93 | 77,24 | 78,00 | 8,60% | 24.253.723,00 |
| 22.04.2025 | 69,21 | 72,60 | 69,00 | 71,82 | 6,29% | 10.427.982,00 |
| 21.04.2025 | 70,85 | 71,50 | 65,93 | 67,57 | -7,70% | 8.511.148,00 |
| 17.04.2025 | 72,50 | 73,74 | 70,85 | 73,21 | 2,18% | 9.296.487,00 |
| 16.04.2025 | 69,18 | 72,21 | 68,33 | 71,65 | -1,46% | 14.542.978,00 |
| 15.04.2025 | 71,37 | 73,47 | 71,37 | 72,71 | 1,59% | 6.190.252,00 |
| 14.04.2025 | 73,22 | 73,42 | 70,13 | 71,57 | 2,82% | 7.879.463,00 |
| 11.04.2025 | 67,30 | 69,71 | 65,68 | 69,61 | 2,78% | 8.185.476,00 |
| 10.04.2025 | 69,19 | 70,78 | 65,92 | 67,73 | -6,99% | 11.790.998,00 |
| 09.04.2025 | 61,86 | 76,49 | 61,28 | 72,82 | 15,77% | 18.896.589,00 |
| 08.04.2025 | 70,20 | 70,35 | 60,67 | 62,90 | -1,44% | 17.171.912,00 |
| 07.04.2025 | 53,61 | 67,85 | 53,60 | 63,82 | 7,42% | 20.279.972,00 |
| 04.04.2025 | 60,04 | 61,79 | 55,32 | 59,41 | -11,95% | 27.351.302,00 |
| 03.04.2025 | 69,60 | 71,52 | 66,62 | 67,47 | -12,50% | 14.045.321,00 |
| 02.04.2025 | 72,50 | 77,68 | 72,43 | 77,11 | 2,44% | 8.254.115,00 |
| 01.04.2025 | 71,91 | 75,67 | 70,37 | 75,27 | 4,25% | 10.133.154,00 |
| 31.03.2025 | 70,00 | 72,49 | 68,25 | 72,20 | -2,76% | 13.779.465,00 |
| 28.03.2025 | 75,65 | 76,50 | 72,49 | 74,25 | -2,71% | 13.147.200,00 |
| 27.03.2025 | 78,57 | 79,46 | 75,93 | 76,32 | -6,49% | 17.174.970,00 |
| 26.03.2025 | 85,70 | 86,58 | 80,10 | 81,62 | -10,88% | 19.005.729,00 |
| 25.03.2025 | 92,95 | 94,02 | 89,51 | 91,58 | -2,25% | 6.850.784,00 |