23,290$
0,69%
Echtzeit-Aktienkurs Veritex Holdings
Bid:
Ask:
Aktienkurse zur Veritex Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,05 | 23,48 | 22,67 | 23,30 | 0,73% | 422.738,00 |
| 24.04.2025 | 22,98 | 23,30 | 22,67 | 23,13 | -0,56% | 525.179,00 |
| 23.04.2025 | 23,82 | 24,03 | 22,84 | 23,26 | 5,15% | 613.290,00 |
| 22.04.2025 | 21,59 | 22,21 | 21,53 | 22,12 | 2,74% | 486.873,00 |
| 21.04.2025 | 21,51 | 21,59 | 21,09 | 21,53 | -1,19% | 325.358,00 |
| 17.04.2025 | 21,43 | 21,92 | 21,15 | 21,79 | 1,40% | 620.947,00 |
| 16.04.2025 | 21,59 | 22,66 | 21,28 | 21,49 | -0,32% | 610.087,00 |
| 15.04.2025 | 21,17 | 22,15 | 21,14 | 21,56 | 2,08% | 533.284,00 |
| 14.04.2025 | 21,20 | 22,15 | 20,55 | 21,12 | 1,69% | 811.577,00 |
| 11.04.2025 | 20,91 | 21,03 | 20,51 | 20,77 | -1,28% | 748.361,00 |
| 10.04.2025 | 22,21 | 22,56 | 20,72 | 21,04 | -7,07% | 701.656,00 |
| 09.04.2025 | 20,85 | 23,07 | 20,55 | 22,64 | 6,64% | 470.268,00 |
| 08.04.2025 | 21,95 | 22,33 | 20,92 | 21,23 | 0,05% | 355.162,00 |
| 07.04.2025 | 21,07 | 22,47 | 20,37 | 21,22 | -1,62% | 543.116,00 |
| 04.04.2025 | 21,47 | 21,72 | 20,71 | 21,57 | -3,32% | 429.939,00 |
| 03.04.2025 | 23,45 | 23,95 | 22,23 | 22,31 | -10,04% | 560.945,00 |
| 02.04.2025 | 24,07 | 24,85 | 23,90 | 24,80 | 0,65% | 368.366,00 |
| 01.04.2025 | 24,80 | 25,50 | 24,38 | 24,64 | -1,32% | 294.611,00 |
| 31.03.2025 | 24,58 | 25,17 | 24,32 | 24,97 | 2,00% | 343.327,00 |
| 28.03.2025 | 24,83 | 25,20 | 24,31 | 24,48 | -1,41% | 232.140,00 |
| 27.03.2025 | 24,94 | 25,08 | 24,59 | 24,83 | -0,64% | 205.703,00 |
| 26.03.2025 | 25,06 | 25,37 | 24,83 | 24,99 | 0,04% | 226.255,00 |
| 25.03.2025 | 25,10 | 25,48 | 24,77 | 24,98 | -0,64% | 248.926,00 |
| 24.03.2025 | 24,85 | 25,28 | 24,40 | 25,14 | 2,53% | 194.375,00 |
| 21.03.2025 | 24,38 | 24,71 | 24,10 | 24,52 | 0,16% | 643.746,00 |
| 20.03.2025 | 24,38 | 24,92 | 24,38 | 24,48 | -0,85% | 279.896,00 |
| 19.03.2025 | 24,30 | 24,81 | 24,11 | 24,69 | 1,15% | 347.264,00 |
| 18.03.2025 | 24,34 | 24,45 | 24,12 | 24,41 | -0,25% | 293.727,00 |
| 17.03.2025 | 24,41 | 24,56 | 24,28 | 24,47 | 0,08% | 217.036,00 |
| 14.03.2025 | 24,06 | 24,49 | 23,90 | 24,45 | 2,52% | 222.882,00 |
| 13.03.2025 | 24,31 | 24,55 | 23,83 | 23,85 | -1,57% | 255.819,00 |
| 12.03.2025 | 24,06 | 24,34 | 23,70 | 24,23 | 1,94% | 407.140,00 |
| 11.03.2025 | 23,47 | 24,26 | 23,18 | 23,77 | 1,32% | 527.501,00 |
| 10.03.2025 | 24,01 | 24,30 | 23,33 | 23,46 | -3,81% | 359.214,00 |
| 07.03.2025 | 24,53 | 24,66 | 24,08 | 24,39 | -0,97% | 249.125,00 |
| 06.03.2025 | 24,81 | 24,90 | 24,35 | 24,63 | -1,76% | 442.213,00 |
| 05.03.2025 | 25,75 | 25,97 | 24,68 | 25,07 | -0,12% | 276.260,00 |
| 04.03.2025 | 25,64 | 25,82 | 24,99 | 25,10 | -3,35% | 362.460,00 |
| 03.03.2025 | 26,36 | 26,62 | 25,74 | 25,97 | -1,40% | 248.874,00 |
| 28.02.2025 | 25,95 | 26,38 | 25,93 | 26,34 | 1,39% | 278.740,00 |
| 27.02.2025 | 25,81 | 26,11 | 25,71 | 25,98 | 0,35% | 224.732,00 |
| 26.02.2025 | 25,78 | 26,19 | 25,47 | 25,89 | 0,35% | 384.107,00 |
| 25.02.2025 | 25,98 | 26,42 | 25,79 | 25,80 | 0,04% | 255.301,00 |
| 24.02.2025 | 26,18 | 26,39 | 25,77 | 25,79 | -0,81% | 353.237,00 |
| 21.02.2025 | 26,48 | 26,48 | 25,67 | 26,00 | -0,54% | 520.609,00 |
| 20.02.2025 | 26,07 | 26,29 | 25,70 | 26,14 | -0,46% | 257.475,00 |
| 19.02.2025 | 26,21 | 26,49 | 26,02 | 26,26 | -0,68% | 272.306,00 |
| 18.02.2025 | 26,49 | 26,59 | 26,30 | 26,44 | -0,53% | 284.044,00 |
| 14.02.2025 | 26,64 | 27,01 | 26,48 | 26,58 | -0,49% | 330.776,00 |
| 13.02.2025 | 26,74 | 26,84 | 26,38 | 26,71 | 0,79% | 195.203,00 |
| 12.02.2025 | 26,92 | 27,02 | 26,50 | 26,50 | -3,43% | 268.462,00 |
| 11.02.2025 | 26,49 | 27,46 | 26,49 | 27,44 | 2,89% | 253.080,00 |
| 10.02.2025 | 26,99 | 27,04 | 26,64 | 26,67 | -1,26% | 215.333,00 |
| 07.02.2025 | 27,54 | 27,62 | 26,82 | 27,01 | -2,28% | 484.242,00 |
| 06.02.2025 | 27,75 | 27,75 | 27,25 | 27,64 | -0,11% | 513.013,00 |
| 05.02.2025 | 27,00 | 27,68 | 26,67 | 27,67 | 3,05% | 432.299,00 |
| 04.02.2025 | 26,09 | 26,97 | 26,09 | 26,85 | 2,79% | 251.774,00 |
| 03.02.2025 | 25,85 | 26,55 | 25,60 | 26,12 | -2,54% | 286.088,00 |
| 31.01.2025 | 26,79 | 27,13 | 26,50 | 26,80 | -0,04% | 480.853,00 |
| 30.01.2025 | 27,01 | 27,25 | 26,37 | 26,81 | 0,22% | 718.368,00 |
| 29.01.2025 | 24,58 | 26,82 | 24,35 | 26,75 | -0,71% | 1.000.231,00 |
| 28.01.2025 | 26,73 | 27,15 | 26,27 | 26,94 | 0,86% | 406.052,00 |
| 27.01.2025 | 26,50 | 27,16 | 26,50 | 26,71 | 0,83% | 430.553,00 |
| 24.01.2025 | 26,20 | 26,67 | 25,93 | 26,49 | 0,61% | 308.692,00 |
| 23.01.2025 | 26,40 | 26,52 | 25,91 | 26,33 | -0,38% | 371.194,00 |
| 22.01.2025 | 26,57 | 26,73 | 26,10 | 26,43 | -1,42% | 327.064,00 |
| 21.01.2025 | 26,66 | 26,97 | 26,39 | 26,81 | 1,75% | 300.201,00 |
| 17.01.2025 | 26,50 | 26,58 | 26,15 | 26,35 | 0,53% | 344.112,00 |
| 16.01.2025 | 26,52 | 26,60 | 25,98 | 26,21 | -1,80% | 394.874,00 |
| 15.01.2025 | 26,77 | 26,89 | 26,28 | 26,69 | 3,13% | 320.965,00 |
| 14.01.2025 | 25,17 | 25,90 | 24,82 | 25,88 | 4,27% | 678.125,00 |
| 13.01.2025 | 24,29 | 24,88 | 24,13 | 24,82 | 1,55% | 631.347,00 |
| 10.01.2025 | 25,14 | 25,14 | 24,27 | 24,44 | -4,94% | 495.822,00 |
| 08.01.2025 | 25,78 | 25,95 | 25,55 | 25,71 | -0,58% | 323.982,00 |
| 07.01.2025 | 26,32 | 26,84 | 25,70 | 25,86 | -1,75% | 582.156,00 |
| 06.01.2025 | 26,78 | 27,06 | 26,24 | 26,32 | -1,42% | 460.446,00 |
| 03.01.2025 | 26,54 | 27,41 | 26,00 | 26,70 | 1,17% | 351.538,00 |
| 02.01.2025 | 27,42 | 27,54 | 26,34 | 26,39 | -2,84% | 373.997,00 |
| 31.12.2024 | 27,18 | 27,41 | 26,95 | 27,16 | 0,41% | 428.839,00 |
| 30.12.2024 | 27,21 | 27,29 | 26,34 | 27,05 | -1,17% | 363.036,00 |
| 27.12.2024 | 27,58 | 27,91 | 26,98 | 27,37 | -1,62% | 342.731,00 |
| 26.12.2024 | 27,61 | 27,99 | 27,49 | 27,82 | -0,29% | 214.951,00 |
| 24.12.2024 | 28,14 | 28,17 | 27,11 | 27,90 | -0,99% | 237.045,00 |
| 23.12.2024 | 27,67 | 28,41 | 27,58 | 28,18 | 1,62% | 534.181,00 |
| 20.12.2024 | 26,50 | 27,94 | 26,50 | 27,73 | 3,97% | 1.600.367,00 |
| 19.12.2024 | 27,60 | 28,59 | 26,61 | 26,67 | -1,48% | 427.274,00 |
| 18.12.2024 | 29,25 | 29,25 | 26,86 | 27,07 | -7,01% | 534.789,00 |
| 17.12.2024 | 29,70 | 29,95 | 28,97 | 29,11 | -2,93% | 241.440,00 |
| 16.12.2024 | 29,63 | 30,00 | 29,02 | 29,99 | 1,18% | 203.121,00 |
| 13.12.2024 | 29,68 | 29,74 | 29,34 | 29,64 | -0,37% | 163.598,00 |
| 12.12.2024 | 29,94 | 30,08 | 29,54 | 29,75 | -0,67% | 227.603,00 |
| 11.12.2024 | 30,14 | 30,39 | 29,76 | 29,95 | 0,91% | 365.637,00 |
| 10.12.2024 | 29,69 | 30,21 | 29,31 | 29,68 | 0,24% | 238.050,00 |
| 09.12.2024 | 30,49 | 30,69 | 29,59 | 29,61 | -2,76% | 346.709,00 |
| 06.12.2024 | 30,52 | 30,61 | 29,90 | 30,45 | 0,43% | 305.623,00 |
| 05.12.2024 | 30,34 | 30,81 | 30,21 | 30,32 | 0,13% | 304.863,00 |
| 04.12.2024 | 30,06 | 30,42 | 29,87 | 30,28 | 0,87% | 262.347,00 |
| 03.12.2024 | 30,38 | 30,56 | 29,95 | 30,02 | -1,18% | 148.605,00 |
| 02.12.2024 | 30,40 | 30,68 | 29,97 | 30,38 | -0,10% | 273.888,00 |
| 29.11.2024 | 30,78 | 30,83 | 30,14 | 30,41 | -0,23% | 157.317,00 |