13,450$
0,60%
Echtzeit-Aktienkurs Verra Mobility Corp.
Bid:
Ask:
Aktienkurse zur Verra Mobility Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 13,45 | 13,51 | 13,30 | 13,45 | 0,60% | 415.637,00 |
| 21.05.2026 | 13,10 | 13,43 | 12,83 | 13,37 | 0,75% | 1.577.480,00 |
| 20.05.2026 | 13,28 | 13,30 | 12,89 | 13,27 | -0,08% | 1.579.007,00 |
| 19.05.2026 | 13,47 | 13,62 | 13,23 | 13,28 | -0,67% | 1.711.612,00 |
| 18.05.2026 | 13,09 | 13,38 | 12,99 | 13,37 | 2,06% | 1.620.542,00 |
| 15.05.2026 | 13,27 | 13,40 | 13,05 | 13,10 | -1,17% | 1.743.334,00 |
| 14.05.2026 | 13,51 | 13,54 | 13,21 | 13,26 | -1,38% | 3.795.197,00 |
| 13.05.2026 | 13,41 | 13,46 | 13,01 | 13,44 | -1,03% | 2.572.606,00 |
| 12.05.2026 | 13,94 | 14,02 | 13,51 | 13,58 | -1,52% | 1.978.830,00 |
| 11.05.2026 | 14,30 | 14,37 | 13,60 | 13,79 | -3,57% | 2.181.447,00 |
| 08.05.2026 | 14,51 | 14,81 | 14,18 | 14,30 | -2,32% | 2.104.810,00 |
| 07.05.2026 | 13,26 | 14,84 | 13,02 | 14,64 | 2,23% | 3.857.419,00 |
| 06.05.2026 | 14,61 | 14,73 | 14,15 | 14,32 | -1,24% | 1.971.943,00 |
| 05.05.2026 | 14,76 | 14,77 | 14,50 | 14,50 | -1,63% | 1.121.753,00 |
| 04.05.2026 | 14,73 | 15,03 | 14,68 | 14,74 | -1,01% | 1.421.077,00 |
| 01.05.2026 | 14,97 | 15,14 | 14,83 | 14,89 | 0,47% | 1.049.372,00 |
| 30.04.2026 | 14,71 | 14,97 | 14,61 | 14,82 | -0,34% | 1.307.288,00 |
| 29.04.2026 | 15,14 | 15,23 | 14,78 | 14,87 | -2,62% | 1.583.113,00 |
| 28.04.2026 | 15,25 | 15,48 | 15,02 | 15,27 | 1,26% | 1.796.809,00 |
| 27.04.2026 | 15,02 | 15,28 | 14,95 | 15,08 | 0,40% | 1.478.651,00 |
| 24.04.2026 | 15,10 | 15,15 | 14,77 | 15,02 | -0,60% | 1.515.560,00 |
| 23.04.2026 | 15,12 | 15,20 | 14,72 | 15,11 | -0,43% | 1.427.238,00 |
| 22.04.2026 | 15,39 | 15,43 | 15,08 | 15,18 | -1,11% | 1.033.503,00 |
| 21.04.2026 | 15,45 | 15,55 | 15,26 | 15,35 | -0,74% | 1.078.695,00 |
| 20.04.2026 | 15,10 | 15,53 | 15,10 | 15,46 | 1,58% | 1.266.861,00 |
| 17.04.2026 | 15,06 | 15,39 | 15,05 | 15,22 | 2,63% | 1.355.457,00 |
| 16.04.2026 | 15,09 | 15,21 | 14,82 | 14,83 | -0,94% | 912.552,00 |
| 15.04.2026 | 15,01 | 15,15 | 14,88 | 14,97 | -0,20% | 1.094.270,00 |
| 14.04.2026 | 14,92 | 15,21 | 14,80 | 15,00 | 0,74% | 907.157,00 |
| 13.04.2026 | 14,43 | 14,98 | 14,35 | 14,89 | 2,69% | 1.161.279,00 |
| 10.04.2026 | 14,82 | 14,86 | 14,44 | 14,50 | -2,82% | 987.159,00 |
| 09.04.2026 | 14,68 | 15,00 | 14,42 | 14,92 | 0,74% | 1.149.920,00 |
| 08.04.2026 | 15,05 | 15,13 | 14,74 | 14,81 | 1,65% | 1.637.330,00 |
| 07.04.2026 | 14,64 | 14,71 | 14,51 | 14,57 | -0,88% | 1.249.554,00 |
| 06.04.2026 | 14,52 | 14,78 | 14,38 | 14,70 | 1,24% | 1.513.894,00 |
| 02.04.2026 | 14,19 | 14,52 | 13,98 | 14,52 | 1,68% | 2.950.020,00 |
| 01.04.2026 | 14,26 | 14,30 | 13,96 | 14,28 | -0,07% | 2.684.151,00 |
| 31.03.2026 | 14,39 | 14,59 | 14,11 | 14,29 | 1,06% | 1.909.636,00 |
| 30.03.2026 | 14,00 | 14,26 | 13,93 | 14,14 | 1,87% | 1.720.820,00 |
| 27.03.2026 | 14,36 | 14,37 | 13,84 | 13,88 | -4,08% | 1.358.703,00 |
| 26.03.2026 | 14,20 | 14,76 | 14,18 | 14,47 | 1,33% | 2.315.808,00 |
| 25.03.2026 | 14,39 | 14,58 | 13,94 | 14,28 | 0,28% | 1.922.384,00 |
| 24.03.2026 | 14,49 | 14,69 | 14,17 | 14,24 | -2,73% | 1.857.617,00 |
| 23.03.2026 | 14,60 | 14,74 | 14,21 | 14,64 | 2,09% | 2.898.922,00 |
| 20.03.2026 | 14,52 | 14,68 | 14,31 | 14,34 | -1,10% | 3.083.954,00 |
| 19.03.2026 | 14,46 | 14,83 | 14,34 | 14,50 | -0,55% | 1.587.410,00 |
| 18.03.2026 | 14,61 | 14,81 | 14,53 | 14,58 | -1,82% | 1.873.398,00 |
| 17.03.2026 | 15,00 | 15,29 | 14,76 | 14,85 | -0,27% | 1.600.807,00 |
| 16.03.2026 | 15,03 | 15,37 | 14,86 | 14,89 | -0,40% | 1.115.041,00 |
| 13.03.2026 | 15,26 | 15,50 | 14,93 | 14,95 | -1,39% | 1.455.603,00 |
| 12.03.2026 | 15,54 | 15,68 | 15,14 | 15,16 | -3,62% | 1.645.143,00 |
| 11.03.2026 | 16,02 | 16,18 | 15,68 | 15,73 | -2,12% | 1.344.579,00 |
| 10.03.2026 | 16,12 | 16,15 | 15,76 | 16,07 | -1,11% | 1.277.637,00 |
| 09.03.2026 | 16,21 | 16,37 | 15,93 | 16,25 | -1,34% | 1.835.537,00 |
| 06.03.2026 | 16,33 | 16,51 | 16,13 | 16,47 | -0,18% | 1.264.874,00 |
| 05.03.2026 | 16,50 | 16,71 | 16,38 | 16,50 | 0,00% | 924.649,00 |
| 04.03.2026 | 16,72 | 16,96 | 16,50 | 16,50 | -1,73% | 1.067.818,00 |
| 03.03.2026 | 16,47 | 17,00 | 16,28 | 16,79 | 0,54% | 1.456.017,00 |
| 02.03.2026 | 16,50 | 17,03 | 16,44 | 16,70 | -0,06% | 1.610.060,00 |
| 27.02.2026 | 16,83 | 16,89 | 16,42 | 16,71 | -1,42% | 1.831.188,00 |
| 26.02.2026 | 16,44 | 17,12 | 16,33 | 16,95 | 4,76% | 2.661.541,00 |
| 25.02.2026 | 16,59 | 17,38 | 15,58 | 16,18 | -13,52% | 5.632.059,00 |
| 24.02.2026 | 18,63 | 18,91 | 18,53 | 18,71 | 0,75% | 1.416.537,00 |
| 23.02.2026 | 18,96 | 19,00 | 18,28 | 18,57 | -1,95% | 2.303.702,00 |
| 20.02.2026 | 18,53 | 19,14 | 18,50 | 18,94 | 2,71% | 1.519.293,00 |
| 19.02.2026 | 18,40 | 18,60 | 18,24 | 18,44 | -0,16% | 1.713.096,00 |
| 18.02.2026 | 18,28 | 18,54 | 18,16 | 18,47 | 1,04% | 827.463,00 |
| 17.02.2026 | 18,43 | 18,65 | 17,95 | 18,28 | -0,49% | 1.558.374,00 |
| 13.02.2026 | 18,55 | 18,67 | 18,27 | 18,37 | -0,16% | 1.795.334,00 |
| 12.02.2026 | 18,55 | 18,71 | 18,28 | 18,40 | -0,97% | 1.631.893,00 |
| 11.02.2026 | 18,76 | 19,09 | 18,29 | 18,58 | -0,48% | 1.658.103,00 |
| 10.02.2026 | 18,62 | 18,94 | 18,50 | 18,67 | 0,65% | 1.164.970,00 |
| 09.02.2026 | 18,90 | 19,02 | 18,35 | 18,55 | -1,70% | 1.350.296,00 |
| 06.02.2026 | 18,66 | 18,96 | 18,19 | 18,87 | 1,51% | 2.238.783,00 |
| 05.02.2026 | 18,75 | 19,00 | 18,50 | 18,59 | -1,06% | 1.666.673,00 |
| 04.02.2026 | 18,03 | 19,00 | 18,00 | 18,79 | 3,87% | 1.388.518,00 |
| 03.02.2026 | 18,14 | 18,30 | 17,82 | 18,09 | -0,88% | 2.117.948,00 |
| 02.02.2026 | 19,27 | 19,56 | 17,08 | 18,25 | -5,44% | 4.295.026,00 |
| 30.01.2026 | 19,51 | 19,64 | 19,18 | 19,30 | -1,48% | 1.123.879,00 |
| 29.01.2026 | 19,80 | 19,86 | 19,46 | 19,59 | -1,26% | 1.017.019,00 |
| 28.01.2026 | 20,07 | 20,15 | 19,74 | 19,84 | -0,95% | 848.496,00 |
| 27.01.2026 | 20,45 | 20,62 | 19,99 | 20,03 | -2,44% | 1.864.474,00 |
| 26.01.2026 | 21,28 | 21,65 | 20,24 | 20,53 | -3,71% | 1.588.532,00 |
| 23.01.2026 | 21,77 | 21,89 | 21,27 | 21,32 | -2,65% | 1.847.526,00 |
| 22.01.2026 | 22,07 | 22,33 | 21,83 | 21,90 | -0,45% | 908.179,00 |
| 21.01.2026 | 22,29 | 22,36 | 21,40 | 22,00 | -0,77% | 1.275.905,00 |
| 20.01.2026 | 22,36 | 22,63 | 22,07 | 22,17 | -1,34% | 1.295.535,00 |
| 16.01.2026 | 22,22 | 22,58 | 22,19 | 22,47 | 0,81% | 1.179.999,00 |
| 15.01.2026 | 22,94 | 22,98 | 22,07 | 22,29 | -2,58% | 1.555.047,00 |
| 14.01.2026 | 22,73 | 22,94 | 22,53 | 22,88 | 0,26% | 1.066.135,00 |
| 13.01.2026 | 23,14 | 23,17 | 22,78 | 22,82 | -1,38% | 1.575.060,00 |
| 12.01.2026 | 23,04 | 23,32 | 22,95 | 23,14 | -0,17% | 754.526,00 |
| 09.01.2026 | 23,16 | 23,41 | 23,05 | 23,18 | -0,04% | 844.932,00 |
| 08.01.2026 | 22,87 | 23,27 | 22,87 | 23,19 | 1,05% | 978.723,00 |
| 07.01.2026 | 22,82 | 23,05 | 22,65 | 22,95 | 0,61% | 807.312,00 |
| 06.01.2026 | 22,33 | 22,99 | 22,17 | 22,81 | 1,47% | 1.073.601,00 |
| 05.01.2026 | 22,19 | 22,77 | 22,17 | 22,48 | 0,67% | 949.644,00 |
| 02.01.2026 | 22,32 | 22,59 | 22,23 | 22,33 | -0,36% | 1.229.075,00 |
| 31.12.2025 | 22,52 | 22,65 | 22,38 | 22,41 | -0,75% | 792.522,00 |
| 30.12.2025 | 22,66 | 22,79 | 22,51 | 22,58 | -0,68% | 769.150,00 |