21,805$
-0,57%
Echtzeit-Aktienkurs Verra Mobility Corp
Bid:
Ask:
Aktienkurse zur Verra Mobility Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 22,03 | 22,05 | 21,68 | 21,80 | -0,59% | 1.815.943,00 |
| 11.12.2025 | 21,43 | 22,04 | 21,43 | 21,93 | 2,86% | 1.615.080,00 |
| 10.12.2025 | 21,23 | 21,46 | 21,01 | 21,32 | 0,42% | 1.177.778,00 |
| 09.12.2025 | 21,13 | 21,32 | 20,98 | 21,23 | 0,62% | 1.888.952,00 |
| 08.12.2025 | 21,41 | 21,44 | 20,98 | 21,10 | -1,31% | 2.108.504,00 |
| 05.12.2025 | 21,40 | 21,70 | 21,28 | 21,38 | -0,37% | 1.820.623,00 |
| 04.12.2025 | 21,95 | 21,98 | 21,39 | 21,46 | -2,50% | 1.754.978,00 |
| 03.12.2025 | 21,91 | 22,07 | 21,81 | 22,01 | 0,87% | 1.143.878,00 |
| 02.12.2025 | 22,00 | 22,09 | 21,76 | 21,82 | -0,77% | 1.145.236,00 |
| 01.12.2025 | 21,70 | 22,12 | 21,58 | 21,99 | 0,78% | 1.310.592,00 |
| 28.11.2025 | 21,79 | 22,07 | 21,72 | 21,82 | -0,09% | 595.006,00 |
| 26.11.2025 | 21,51 | 21,94 | 21,51 | 21,84 | 1,20% | 1.662.495,00 |
| 25.11.2025 | 21,29 | 21,71 | 21,29 | 21,58 | 2,40% | 1.095.499,00 |
| 24.11.2025 | 21,30 | 21,37 | 20,61 | 21,08 | -1,20% | 1.436.435,00 |
| 21.11.2025 | 20,93 | 21,52 | 20,88 | 21,33 | 2,20% | 1.658.028,00 |
| 20.11.2025 | 21,98 | 22,22 | 20,82 | 20,87 | -4,88% | 2.771.484,00 |
| 19.11.2025 | 22,28 | 22,33 | 21,82 | 21,94 | -1,88% | 1.198.819,00 |
| 18.11.2025 | 22,55 | 22,78 | 22,04 | 22,36 | -0,97% | 1.185.261,00 |
| 17.11.2025 | 23,12 | 23,24 | 22,31 | 22,58 | -2,63% | 1.318.197,00 |
| 14.11.2025 | 22,62 | 23,27 | 22,34 | 23,19 | 2,29% | 1.213.376,00 |
| 13.11.2025 | 22,84 | 23,08 | 22,61 | 22,67 | -1,09% | 1.083.911,00 |
| 12.11.2025 | 22,98 | 23,29 | 22,88 | 22,92 | -0,30% | 1.627.256,00 |
| 11.11.2025 | 23,09 | 23,26 | 22,76 | 22,99 | -0,30% | 1.070.903,00 |
| 10.11.2025 | 22,81 | 23,36 | 22,53 | 23,06 | 1,10% | 1.335.249,00 |
| 07.11.2025 | 22,95 | 23,51 | 22,68 | 22,81 | -0,44% | 1.187.560,00 |
| 06.11.2025 | 22,66 | 22,97 | 22,15 | 22,91 | 0,66% | 2.228.269,00 |
| 05.11.2025 | 22,90 | 23,36 | 21,70 | 22,76 | -1,00% | 2.748.590,00 |
| 04.11.2025 | 22,95 | 23,45 | 22,83 | 22,99 | 0,44% | 2.755.476,00 |
| 03.11.2025 | 22,86 | 23,35 | 22,68 | 22,89 | -1,38% | 1.841.016,00 |
| 31.10.2025 | 23,27 | 23,72 | 22,78 | 23,21 | -1,23% | 2.569.024,00 |
| 30.10.2025 | 25,38 | 25,45 | 23,11 | 23,50 | -1,43% | 2.942.713,00 |
| 29.10.2025 | 23,85 | 24,21 | 23,61 | 23,84 | -0,67% | 1.111.430,00 |
| 28.10.2025 | 24,00 | 24,13 | 23,72 | 24,00 | -0,50% | 833.324,00 |
| 27.10.2025 | 23,92 | 24,25 | 23,61 | 24,12 | 0,71% | 1.095.797,00 |
| 24.10.2025 | 24,79 | 24,79 | 23,93 | 23,95 | -2,88% | 996.461,00 |
| 23.10.2025 | 24,72 | 24,99 | 24,29 | 24,66 | -0,52% | 681.133,00 |
| 22.10.2025 | 24,82 | 25,08 | 24,55 | 24,79 | 0,08% | 585.087,00 |
| 21.10.2025 | 24,39 | 24,88 | 24,35 | 24,77 | 1,31% | 685.554,00 |
| 20.10.2025 | 24,34 | 24,50 | 23,69 | 24,45 | 0,78% | 835.552,00 |
| 17.10.2025 | 24,34 | 24,67 | 24,16 | 24,26 | -0,33% | 676.348,00 |
| 16.10.2025 | 24,33 | 24,54 | 24,13 | 24,34 | 0,33% | 764.052,00 |
| 15.10.2025 | 24,24 | 24,44 | 24,02 | 24,26 | 0,17% | 746.977,00 |
| 14.10.2025 | 23,86 | 24,30 | 23,82 | 24,22 | 0,79% | 1.092.485,00 |
| 13.10.2025 | 24,00 | 24,08 | 23,61 | 24,03 | 0,42% | 1.270.017,00 |
| 10.10.2025 | 23,49 | 24,77 | 23,49 | 23,93 | 1,92% | 1.518.239,00 |
| 09.10.2025 | 23,95 | 24,00 | 23,41 | 23,48 | -2,13% | 749.175,00 |
| 08.10.2025 | 24,31 | 24,45 | 23,87 | 23,99 | -0,66% | 1.197.076,00 |
| 07.10.2025 | 23,88 | 24,26 | 23,67 | 24,15 | 1,30% | 1.870.733,00 |
| 06.10.2025 | 23,66 | 23,98 | 23,34 | 23,84 | 0,25% | 1.029.950,00 |
| 03.10.2025 | 24,19 | 24,23 | 23,75 | 23,78 | -1,86% | 162.552,00 |
| 02.10.2025 | 24,30 | 24,45 | 24,09 | 24,23 | -0,37% | 727.875,00 |
| 01.10.2025 | 24,40 | 24,54 | 23,56 | 24,32 | -1,54% | 1.482.805,00 |
| 30.09.2025 | 24,64 | 24,87 | 24,43 | 24,70 | -0,24% | 995.013,00 |
| 29.09.2025 | 24,68 | 25,11 | 24,43 | 24,76 | 1,14% | 1.088.562,00 |
| 26.09.2025 | 24,67 | 24,93 | 24,39 | 24,48 | -0,65% | 1.066.455,00 |
| 25.09.2025 | 24,29 | 24,65 | 24,06 | 24,64 | 1,15% | 683.955,00 |
| 24.09.2025 | 24,43 | 24,69 | 24,19 | 24,36 | 0,00% | 715.005,00 |
| 23.09.2025 | 24,46 | 24,72 | 24,20 | 24,36 | -0,41% | 512.904,00 |
| 22.09.2025 | 24,39 | 24,67 | 24,19 | 24,46 | 0,29% | 783.123,00 |
| 19.09.2025 | 24,73 | 24,75 | 24,20 | 24,39 | -0,97% | 2.172.241,00 |
| 18.09.2025 | 24,13 | 24,71 | 23,77 | 24,63 | 2,20% | 870.829,00 |
| 17.09.2025 | 24,27 | 24,66 | 24,03 | 24,10 | 0,12% | 869.355,00 |
| 16.09.2025 | 24,36 | 24,50 | 23,85 | 24,07 | -1,35% | 1.803.122,00 |
| 15.09.2025 | 24,64 | 24,79 | 24,30 | 24,40 | -0,77% | 563.363,00 |
| 12.09.2025 | 25,00 | 25,04 | 24,56 | 24,59 | -1,88% | 639.902,00 |
| 11.09.2025 | 24,30 | 25,10 | 24,28 | 25,06 | 3,30% | 639.956,00 |
| 10.09.2025 | 24,34 | 24,56 | 23,89 | 24,26 | -0,66% | 869.680,00 |
| 09.09.2025 | 24,45 | 24,52 | 24,17 | 24,42 | -0,12% | 589.421,00 |
| 08.09.2025 | 24,85 | 24,88 | 24,42 | 24,45 | -1,65% | 843.798,00 |
| 05.09.2025 | 24,98 | 25,31 | 24,52 | 24,86 | -0,64% | 678.318,00 |
| 04.09.2025 | 24,51 | 25,03 | 24,49 | 25,02 | 2,16% | 701.951,00 |
| 03.09.2025 | 24,60 | 24,90 | 24,43 | 24,49 | -1,05% | 719.936,00 |
| 02.09.2025 | 24,77 | 25,03 | 24,62 | 24,75 | -0,40% | 690.842,00 |
| 29.08.2025 | 25,27 | 25,27 | 24,69 | 24,85 | -1,35% | 753.969,00 |
| 28.08.2025 | 25,39 | 25,40 | 24,98 | 25,19 | -0,71% | 803.608,00 |
| 27.08.2025 | 24,89 | 25,40 | 24,89 | 25,37 | 1,64% | 534.432,00 |
| 26.08.2025 | 24,89 | 25,10 | 24,68 | 24,96 | 0,00% | 812.896,00 |
| 25.08.2025 | 25,31 | 25,44 | 24,93 | 24,96 | -2,27% | 769.614,00 |
| 22.08.2025 | 24,74 | 25,57 | 24,62 | 25,54 | 3,82% | 854.046,00 |
| 21.08.2025 | 24,68 | 25,27 | 24,58 | 24,60 | 0,90% | 947.587,00 |
| 20.08.2025 | 24,29 | 24,40 | 24,18 | 24,38 | 0,74% | 626.212,00 |
| 19.08.2025 | 24,17 | 24,38 | 24,07 | 24,20 | 0,29% | 528.210,00 |
| 18.08.2025 | 24,29 | 24,45 | 24,08 | 24,13 | -0,66% | 646.083,00 |
| 15.08.2025 | 24,23 | 24,30 | 24,06 | 24,29 | 0,70% | 720.644,00 |
| 14.08.2025 | 24,41 | 24,46 | 24,10 | 24,12 | -1,95% | 648.418,00 |
| 13.08.2025 | 24,20 | 24,73 | 24,12 | 24,60 | 2,20% | 982.646,00 |
| 12.08.2025 | 23,80 | 24,32 | 23,65 | 24,07 | 1,60% | 891.750,00 |
| 11.08.2025 | 23,45 | 23,70 | 23,21 | 23,69 | 0,85% | 928.593,00 |
| 08.08.2025 | 23,89 | 24,09 | 23,40 | 23,49 | -2,41% | 1.252.549,00 |
| 07.08.2025 | 24,94 | 25,04 | 22,86 | 24,07 | -3,57% | 2.757.671,00 |
| 06.08.2025 | 25,24 | 25,29 | 24,91 | 24,96 | -0,72% | 1.159.102,00 |
| 05.08.2025 | 25,31 | 25,42 | 25,02 | 25,14 | -0,51% | 1.470.630,00 |
| 04.08.2025 | 24,76 | 25,27 | 24,64 | 25,27 | 2,56% | 666.915,00 |
| 01.08.2025 | 25,01 | 25,22 | 24,62 | 24,64 | -2,45% | 1.101.639,00 |
| 31.07.2025 | 25,06 | 25,31 | 24,89 | 25,26 | -0,12% | 987.691,00 |
| 30.07.2025 | 24,95 | 25,57 | 24,92 | 25,29 | 1,32% | 1.097.437,00 |
| 29.07.2025 | 25,09 | 25,22 | 24,72 | 24,96 | -0,40% | 752.218,00 |
| 28.07.2025 | 25,00 | 25,28 | 24,89 | 25,06 | 0,36% | 927.584,00 |
| 25.07.2025 | 24,54 | 25,08 | 24,37 | 24,97 | 2,25% | 1.364.180,00 |
| 24.07.2025 | 24,62 | 24,73 | 24,36 | 24,42 | -0,77% | 1.067.264,00 |