31,640$
-0,66%
Echtzeit-Aktienkurs Veritex Holdings Inc.
Bid:
Ask:
Aktienkurse zur Veritex Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,98 | 31,99 | 31,57 | 31,61 | -0,80% | 470.180,00 |
| 14.10.2025 | 30,93 | 32,10 | 30,81 | 31,86 | 2,61% | 866.757,00 |
| 13.10.2025 | 30,73 | 31,12 | 30,51 | 31,05 | 2,34% | 1.266.578,00 |
| 10.10.2025 | 32,00 | 32,00 | 30,31 | 30,34 | -4,65% | 1.846.217,00 |
| 09.10.2025 | 31,85 | 32,12 | 31,72 | 31,82 | 0,09% | 1.662.911,00 |
| 08.10.2025 | 32,78 | 32,78 | 31,77 | 31,79 | -2,51% | 1.099.825,00 |
| 07.10.2025 | 32,69 | 33,18 | 32,58 | 32,61 | 0,09% | 1.075.207,00 |
| 06.10.2025 | 33,61 | 34,15 | 32,51 | 32,58 | -2,76% | 1.355.468,00 |
| 03.10.2025 | 33,18 | 33,73 | 33,15 | 33,51 | 1,32% | 787.894,00 |
| 02.10.2025 | 32,94 | 33,26 | 32,79 | 33,07 | 0,00% | 1.642.285,00 |
| 01.10.2025 | 33,43 | 33,65 | 33,04 | 33,07 | -1,37% | 1.019.981,00 |
| 30.09.2025 | 33,73 | 33,97 | 32,93 | 33,53 | -0,39% | 1.118.153,00 |
| 29.09.2025 | 33,88 | 33,94 | 33,34 | 33,66 | -0,36% | 1.029.125,00 |
| 26.09.2025 | 33,65 | 34,06 | 33,59 | 33,78 | 0,48% | 780.498,00 |
| 25.09.2025 | 33,58 | 33,83 | 33,32 | 33,62 | -0,21% | 735.719,00 |
| 24.09.2025 | 33,60 | 33,96 | 33,47 | 33,69 | 0,30% | 790.627,00 |
| 23.09.2025 | 33,66 | 34,29 | 33,55 | 33,59 | -0,21% | 1.111.513,00 |
| 22.09.2025 | 34,32 | 34,32 | 33,59 | 33,66 | -1,87% | 1.386.951,00 |
| 19.09.2025 | 34,73 | 34,73 | 34,30 | 34,30 | -1,44% | 2.227.155,00 |
| 18.09.2025 | 34,30 | 34,81 | 34,08 | 34,80 | 1,99% | 1.234.174,00 |
| 17.09.2025 | 33,64 | 34,68 | 33,56 | 34,12 | 1,43% | 1.194.594,00 |
| 16.09.2025 | 33,80 | 33,99 | 33,20 | 33,64 | -1,41% | 980.852,00 |
| 15.09.2025 | 34,48 | 34,61 | 34,08 | 34,12 | -0,81% | 1.124.953,00 |
| 12.09.2025 | 34,34 | 34,60 | 34,19 | 34,40 | 0,12% | 681.532,00 |
| 11.09.2025 | 34,30 | 34,43 | 33,99 | 34,36 | 0,50% | 683.743,00 |
| 10.09.2025 | 34,26 | 34,45 | 34,05 | 34,19 | -0,03% | 1.386.346,00 |
| 09.09.2025 | 34,30 | 34,64 | 34,05 | 34,20 | -0,55% | 1.051.545,00 |
| 08.09.2025 | 34,26 | 34,43 | 33,76 | 34,39 | 0,50% | 722.704,00 |
| 05.09.2025 | 34,87 | 34,96 | 33,82 | 34,22 | -1,47% | 551.337,00 |
| 04.09.2025 | 34,17 | 34,76 | 34,01 | 34,73 | 2,15% | 2.037.210,00 |
| 03.09.2025 | 33,97 | 34,48 | 33,60 | 34,00 | -0,29% | 831.755,00 |
| 02.09.2025 | 33,84 | 34,15 | 33,66 | 34,10 | -0,73% | 707.068,00 |
| 29.08.2025 | 34,47 | 34,56 | 34,18 | 34,35 | -0,03% | 457.923,00 |
| 28.08.2025 | 34,41 | 34,46 | 34,14 | 34,36 | 0,09% | 489.017,00 |
| 27.08.2025 | 33,49 | 34,43 | 33,49 | 34,33 | 1,93% | 876.764,00 |
| 26.08.2025 | 33,27 | 33,72 | 33,25 | 33,68 | 1,26% | 755.195,00 |
| 25.08.2025 | 33,45 | 33,47 | 33,17 | 33,26 | -0,57% | 404.736,00 |
| 22.08.2025 | 32,30 | 33,55 | 32,24 | 33,45 | 4,27% | 1.521.768,00 |
| 21.08.2025 | 32,13 | 32,25 | 31,97 | 32,08 | -0,71% | 412.399,00 |
| 20.08.2025 | 32,03 | 32,39 | 31,83 | 32,31 | 0,78% | 985.354,00 |
| 19.08.2025 | 32,06 | 32,45 | 31,90 | 32,06 | -0,31% | 540.052,00 |
| 18.08.2025 | 31,82 | 32,20 | 31,74 | 32,16 | 0,66% | 506.885,00 |
| 15.08.2025 | 32,59 | 32,59 | 31,94 | 31,95 | -1,42% | 601.997,00 |
| 14.08.2025 | 31,82 | 32,45 | 31,80 | 32,41 | 0,37% | 675.591,00 |
| 13.08.2025 | 31,91 | 32,32 | 31,76 | 32,29 | 1,64% | 867.891,00 |
| 12.08.2025 | 31,08 | 31,80 | 31,05 | 31,77 | 2,98% | 469.167,00 |
| 11.08.2025 | 31,14 | 31,23 | 30,74 | 30,85 | -0,26% | 582.376,00 |
| 08.08.2025 | 30,80 | 31,06 | 30,55 | 30,93 | 1,28% | 466.891,00 |
| 07.08.2025 | 30,89 | 31,41 | 30,43 | 30,54 | -1,32% | 1.527.485,00 |
| 06.08.2025 | 31,41 | 31,41 | 30,93 | 30,95 | -1,28% | 720.084,00 |
| 05.08.2025 | 31,46 | 31,50 | 30,72 | 31,35 | -0,16% | 679.322,00 |
| 04.08.2025 | 31,18 | 31,48 | 31,01 | 31,40 | 1,55% | 576.514,00 |
| 01.08.2025 | 31,07 | 31,12 | 30,34 | 30,92 | -2,52% | 716.858,00 |
| 31.07.2025 | 31,81 | 32,09 | 31,63 | 31,72 | -1,00% | 837.037,00 |
| 30.07.2025 | 32,49 | 32,89 | 31,85 | 32,04 | -1,08% | 778.134,00 |
| 29.07.2025 | 32,14 | 32,56 | 32,02 | 32,39 | 0,72% | 617.806,00 |
| 28.07.2025 | 32,41 | 32,54 | 32,03 | 32,16 | -1,08% | 728.157,00 |
| 25.07.2025 | 32,03 | 32,62 | 31,81 | 32,51 | 1,28% | 1.023.304,00 |
| 24.07.2025 | 32,68 | 32,76 | 32,05 | 32,10 | -1,20% | 1.045.550,00 |
| 23.07.2025 | 32,13 | 32,58 | 32,09 | 32,49 | 1,18% | 786.322,00 |
| 22.07.2025 | 32,73 | 32,73 | 32,09 | 32,11 | -1,02% | 1.222.403,00 |
| 21.07.2025 | 32,50 | 33,12 | 32,22 | 32,44 | 0,59% | 962.275,00 |
| 18.07.2025 | 32,78 | 32,78 | 31,57 | 32,25 | -1,68% | 1.135.347,00 |
| 17.07.2025 | 32,37 | 32,85 | 31,90 | 32,80 | 2,28% | 1.365.419,00 |
| 16.07.2025 | 31,70 | 32,16 | 31,52 | 32,07 | 1,01% | 2.755.562,00 |
| 15.07.2025 | 32,85 | 32,99 | 31,72 | 31,75 | -3,26% | 5.106.313,00 |
| 14.07.2025 | 32,18 | 33,69 | 32,18 | 32,82 | 19,52% | 11.000.471,00 |
| 11.07.2025 | 27,85 | 28,00 | 27,45 | 27,46 | -2,28% | 188.097,00 |
| 10.07.2025 | 27,73 | 28,22 | 27,61 | 28,10 | 1,41% | 328.217,00 |
| 09.07.2025 | 27,70 | 27,83 | 27,36 | 27,71 | 0,69% | 324.542,00 |
| 08.07.2025 | 27,33 | 27,80 | 27,29 | 27,52 | 1,10% | 302.868,00 |
| 07.07.2025 | 27,44 | 27,81 | 27,00 | 27,22 | -1,45% | 270.599,00 |
| 03.07.2025 | 27,07 | 27,96 | 27,07 | 27,62 | 0,84% | 149.665,00 |
| 02.07.2025 | 27,02 | 27,40 | 26,76 | 27,39 | 1,94% | 305.201,00 |
| 01.07.2025 | 26,05 | 27,23 | 25,80 | 26,87 | 2,95% | 337.024,00 |
| 30.06.2025 | 26,21 | 26,40 | 25,72 | 26,10 | -0,19% | 415.071,00 |
| 27.06.2025 | 26,17 | 26,32 | 25,88 | 26,15 | 0,27% | 604.994,00 |
| 26.06.2025 | 25,34 | 26,17 | 25,19 | 26,08 | 2,80% | 353.946,00 |
| 25.06.2025 | 25,48 | 25,64 | 25,23 | 25,37 | -0,51% | 390.024,00 |
| 24.06.2025 | 25,26 | 25,70 | 25,26 | 25,50 | 1,63% | 346.286,00 |
| 23.06.2025 | 24,33 | 25,11 | 24,32 | 25,09 | 3,25% | 260.012,00 |
| 20.06.2025 | 24,41 | 24,66 | 24,17 | 24,30 | 0,54% | 969.774,00 |
| 18.06.2025 | 23,97 | 24,30 | 23,95 | 24,17 | 0,62% | 316.746,00 |
| 17.06.2025 | 24,25 | 24,41 | 24,00 | 24,02 | -1,15% | 352.555,00 |
| 16.06.2025 | 24,60 | 24,71 | 24,19 | 24,30 | -0,69% | 510.269,00 |
| 13.06.2025 | 24,61 | 24,75 | 24,41 | 24,47 | -2,24% | 347.197,00 |
| 12.06.2025 | 24,93 | 25,08 | 24,55 | 25,03 | -0,48% | 273.718,00 |
| 11.06.2025 | 25,48 | 25,66 | 25,08 | 25,15 | -1,02% | 318.705,00 |
| 10.06.2025 | 25,20 | 25,62 | 25,11 | 25,41 | 1,19% | 295.590,00 |
| 09.06.2025 | 24,80 | 25,20 | 24,80 | 25,11 | 1,09% | 296.931,00 |
| 06.06.2025 | 24,42 | 24,87 | 24,35 | 24,84 | 2,90% | 309.742,00 |
| 05.06.2025 | 23,98 | 24,33 | 23,87 | 24,14 | 0,63% | 366.437,00 |
| 04.06.2025 | 24,22 | 24,35 | 23,87 | 23,99 | -0,79% | 344.582,00 |
| 03.06.2025 | 23,95 | 24,35 | 23,78 | 24,18 | 0,83% | 299.038,00 |
| 02.06.2025 | 24,06 | 24,24 | 23,75 | 23,98 | -0,91% | 265.153,00 |
| 30.05.2025 | 24,35 | 24,39 | 24,08 | 24,20 | -0,94% | 283.185,00 |
| 29.05.2025 | 24,40 | 24,51 | 24,08 | 24,43 | 0,49% | 282.204,00 |
| 28.05.2025 | 24,60 | 24,74 | 24,24 | 24,31 | -1,42% | 335.822,00 |
| 27.05.2025 | 24,32 | 24,72 | 23,93 | 24,66 | 2,84% | 283.020,00 |
| 23.05.2025 | 23,59 | 24,09 | 23,59 | 23,98 | -0,33% | 273.511,00 |