3,210€
-4,46%
Echtzeit-Aktienkurs Verra Mobility Corp
Bid:
Ask:
Aktienkurse zur Verra Mobility Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,34 | 3,38 | 3,16 | 3,19 | -5,06% | 3.650,00 |
| 08.09.2026 | 3,51 | 3,55 | 3,30 | 3,36 | -3,45% | - |
| 07.09.2026 | 3,52 | 3,52 | 3,48 | 3,48 | -0,57% | - |
| 04.09.2026 | 3,60 | 3,66 | 3,48 | 3,50 | -3,58% | 1.050,00 |
| 03.09.2026 | 3,64 | 3,71 | 3,56 | 3,63 | -0,55% | 2.400,00 |
| 02.09.2026 | 3,62 | 3,67 | 3,56 | 3,65 | 1,11% | - |
| 01.09.2026 | 3,78 | 3,83 | 3,58 | 3,61 | -5,50% | - |
| 31.08.2026 | 3,81 | 3,87 | 3,73 | 3,82 | -0,26% | - |
| 28.08.2026 | 3,82 | 3,97 | 3,79 | 3,83 | 0,79% | - |
| 27.08.2026 | 3,83 | 3,94 | 3,78 | 3,80 | -0,78% | - |
| 26.08.2026 | 3,83 | 4,03 | 3,73 | 3,83 | 1,06% | 3.320,00 |
| 25.08.2026 | 3,84 | 3,88 | 3,73 | 3,79 | -1,56% | 1.820,00 |
| 24.08.2026 | 3,90 | 3,93 | 3,78 | 3,85 | -1,28% | - |
| 21.08.2026 | 4,00 | 4,03 | 3,85 | 3,90 | -2,26% | 6.160,00 |
| 20.08.2026 | 3,97 | 4,03 | 3,94 | 3,99 | 0,76% | - |
| 19.08.2026 | 3,93 | 4,01 | 3,87 | 3,96 | -68,07% | - |
| 05.05.2026 | 12,63 | 12,69 | 12,36 | 12,40 | -1,37% | - |
| 04.05.2026 | 12,70 | 12,82 | 12,56 | 12,57 | -0,62% | - |
| 30.04.2026 | 12,66 | 12,84 | 12,49 | 12,65 | -0,58% | - |
| 29.04.2026 | 13,01 | 13,18 | 12,66 | 12,73 | -2,48% | - |
| 28.04.2026 | 12,87 | 13,20 | 12,81 | 13,05 | 1,54% | 550,00 |
| 27.04.2026 | 12,79 | 13,02 | 12,74 | 12,85 | 0,28% | - |
| 24.04.2026 | 12,95 | 13,00 | 12,65 | 12,82 | -0,97% | - |
| 23.04.2026 | 12,90 | 13,01 | 12,58 | 12,94 | 0,02% | - |
| 22.04.2026 | 13,17 | 13,20 | 12,88 | 12,94 | -1,03% | 690,00 |
| 21.04.2026 | 13,00 | 13,24 | 13,00 | 13,07 | -0,40% | - |
| 20.04.2026 | 12,81 | 13,17 | 12,81 | 13,13 | 1,55% | - |
| 17.04.2026 | 12,65 | 13,03 | 12,54 | 12,93 | 2,82% | 4.800,00 |
| 16.04.2026 | 12,74 | 12,92 | 12,56 | 12,57 | -0,79% | - |
| 15.04.2026 | 12,75 | 12,91 | 12,50 | 12,67 | -0,47% | - |
| 14.04.2026 | 12,65 | 12,89 | 12,54 | 12,73 | 0,66% | - |
| 13.04.2026 | 12,38 | 12,73 | 12,24 | 12,65 | 2,43% | - |
| 10.04.2026 | 12,60 | 12,77 | 12,32 | 12,35 | -3,15% | - |
| 09.04.2026 | 12,75 | 12,83 | 12,35 | 12,75 | 0,62% | 2.130,00 |
| 08.04.2026 | 12,74 | 12,95 | 12,55 | 12,67 | 0,94% | 4.200,00 |
| 07.04.2026 | 12,75 | 12,75 | 12,52 | 12,56 | -0,16% | - |
| 02.04.2026 | 12,26 | 12,59 | 12,12 | 12,58 | 1,88% | - |
| 01.04.2026 | 12,35 | 12,51 | 12,04 | 12,34 | -0,06% | - |
| 31.03.2026 | 12,40 | 12,62 | 12,22 | 12,35 | 0,00% | - |
| 30.03.2026 | 12,13 | 12,45 | 12,04 | 12,35 | 2,39% | - |
| 27.03.2026 | 12,70 | 12,71 | 12,01 | 12,06 | -3,77% | - |
| 26.03.2026 | 12,33 | 12,80 | 12,20 | 12,54 | 1,56% | - |
| 25.03.2026 | 12,39 | 12,59 | 12,05 | 12,34 | 0,71% | - |
| 24.03.2026 | 12,58 | 12,75 | 12,23 | 12,26 | -2,70% | - |
| 23.03.2026 | 12,24 | 12,69 | 12,20 | 12,60 | 2,15% | - |
| 20.03.2026 | 12,54 | 12,80 | 12,33 | 12,33 | -1,53% | - |
| 19.03.2026 | 12,73 | 12,88 | 12,42 | 12,52 | -1,41% | - |
| 18.03.2026 | 12,93 | 12,98 | 12,48 | 12,70 | -1,17% | - |
| 17.03.2026 | 12,91 | 13,26 | 12,74 | 12,85 | -0,90% | - |
| 16.03.2026 | 13,11 | 13,25 | 12,92 | 12,97 | -1,00% | - |
| 13.03.2026 | 13,16 | 13,47 | 12,86 | 13,10 | -0,53% | - |
| 12.03.2026 | 13,44 | 13,85 | 13,14 | 13,17 | -3,11% | - |
| 11.03.2026 | 13,87 | 13,96 | 13,52 | 13,59 | -1,88% | - |
| 10.03.2026 | 13,99 | 14,19 | 13,52 | 13,85 | -0,81% | - |
| 09.03.2026 | 14,22 | 14,26 | 13,77 | 13,97 | -1,42% | - |
| 06.03.2026 | 14,22 | 14,32 | 13,91 | 14,17 | -0,32% | - |
| 05.03.2026 | 14,15 | 14,41 | 14,15 | 14,21 | 0,23% | - |
| 04.03.2026 | 14,46 | 14,57 | 14,18 | 14,18 | -1,96% | - |
| 03.03.2026 | 14,32 | 14,63 | 14,05 | 14,47 | 1,26% | - |
| 02.03.2026 | 14,23 | 14,53 | 14,04 | 14,29 | 1,10% | - |
| 27.02.2026 | 14,37 | 14,47 | 13,91 | 14,13 | -1,76% | - |
| 26.02.2026 | 13,70 | 14,50 | 13,64 | 14,38 | 4,99% | - |
| 25.02.2026 | 14,70 | 15,17 | 13,19 | 13,70 | -3,75% | - |
| 24.02.2026 | 15,77 | 16,07 | 14,10 | 14,23 | -9,68% | 200,00 |
| 23.02.2026 | 16,02 | 16,18 | 15,50 | 15,76 | -1,96% | - |
| 20.02.2026 | 15,68 | 16,22 | 15,62 | 16,07 | 2,62% | 725,00 |
| 19.02.2026 | 15,65 | 15,80 | 15,55 | 15,66 | -0,05% | - |
| 18.02.2026 | 15,44 | 15,72 | 15,37 | 15,67 | 1,42% | - |
| 17.02.2026 | 15,40 | 15,85 | 15,20 | 15,45 | -0,32% | - |
| 16.02.2026 | 15,45 | 15,60 | 15,45 | 15,50 | 0,32% | 500,00 |
| 13.02.2026 | 15,30 | 15,75 | 15,30 | 15,45 | -0,64% | - |
| 12.02.2026 | 15,70 | 15,80 | 15,40 | 15,55 | -0,32% | - |
| 11.02.2026 | 15,50 | 17,40 | 15,40 | 15,60 | -0,32% | - |
| 10.02.2026 | 15,60 | 15,90 | 15,50 | 15,65 | 0,64% | - |
| 09.02.2026 | 15,95 | 15,95 | 15,40 | 15,55 | -2,51% | - |
| 06.02.2026 | 15,75 | 16,00 | 15,40 | 15,95 | 0,63% | - |
| 05.02.2026 | 15,70 | 16,10 | 15,70 | 15,85 | -0,31% | - |
| 04.02.2026 | 15,25 | 16,10 | 15,25 | 15,90 | 3,92% | - |
| 03.02.2026 | 15,45 | 15,65 | 15,10 | 15,30 | -1,29% | 1.000,00 |
| 02.02.2026 | 16,30 | 16,60 | 14,45 | 15,50 | -4,62% | 1.069,00 |
| 30.01.2026 | 16,40 | 16,55 | 16,15 | 16,25 | -0,61% | - |
| 29.01.2026 | 16,50 | 16,65 | 16,30 | 16,35 | -1,21% | - |
| 28.01.2026 | 16,50 | 16,90 | 16,50 | 16,55 | -0,60% | - |
| 27.01.2026 | 17,10 | 17,40 | 16,60 | 16,65 | -3,48% | - |
| 26.01.2026 | 17,95 | 18,25 | 17,00 | 17,25 | -4,17% | 246,00 |
| 23.01.2026 | 18,40 | 18,75 | 18,00 | 18,00 | -3,23% | - |
| 22.01.2026 | 18,60 | 19,05 | 18,55 | 18,60 | -1,06% | - |
| 21.01.2026 | 18,70 | 19,20 | 18,30 | 18,80 | -0,53% | - |
| 20.01.2026 | 19,30 | 19,30 | 18,80 | 18,90 | -1,82% | - |
| 19.01.2026 | 19,10 | 19,35 | 19,10 | 19,25 | -0,77% | - |
| 16.01.2026 | 19,25 | 19,50 | 19,10 | 19,40 | 1,31% | - |
| 15.01.2026 | 19,40 | 19,85 | 18,95 | 19,15 | -2,79% | - |
| 14.01.2026 | 19,55 | 19,75 | 19,35 | 19,70 | 0,51% | - |
| 13.01.2026 | 19,60 | 20,00 | 19,50 | 19,60 | -1,26% | - |
| 12.01.2026 | 19,80 | 20,05 | 19,65 | 19,85 | -0,25% | - |
| 09.01.2026 | 19,95 | 20,20 | 19,65 | 19,90 | 0,25% | - |
| 08.01.2026 | 19,65 | 19,90 | 19,50 | 19,85 | 0,76% | - |
| 07.01.2026 | 19,45 | 19,75 | 19,45 | 19,70 | 0,77% | - |
| 06.01.2026 | 19,15 | 19,70 | 19,05 | 19,55 | 1,82% | - |
| 05.01.2026 | 19,15 | 19,50 | 18,90 | 19,20 | 0,52% | - |