89,890€
-5,55%
Echtzeit-Aktienkurs Vertiv Holdings Co
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 93,30 | 94,65 | 85,12 | 90,37 | -4,29% | 604,00 |
| 30.05.2024 | 93,76 | 96,34 | 92,85 | 94,43 | -1,16% | 789,00 |
| 29.05.2024 | 97,04 | 97,55 | 94,97 | 95,53 | -1,36% | 65,00 |
| 28.05.2024 | 100,71 | 102,10 | 95,09 | 96,85 | -3,68% | 1.988,00 |
| 27.05.2024 | 99,00 | 101,65 | 98,56 | 100,55 | 2,72% | 1.542,00 |
| 24.05.2024 | 94,15 | 100,63 | 93,38 | 97,89 | 4,50% | 1.203,00 |
| 23.05.2024 | 97,31 | 97,75 | 93,55 | 93,67 | 1,20% | 605,00 |
| 22.05.2024 | 87,50 | 94,00 | 87,50 | 92,56 | 1,33% | 55,00 |
| 21.05.2024 | 91,55 | 92,36 | 88,91 | 91,34 | -0,14% | 109,00 |
| 20.05.2024 | 90,00 | 92,32 | 89,36 | 91,47 | 2,71% | 523,00 |
| 17.05.2024 | 90,39 | 91,81 | 87,52 | 89,06 | -0,52% | 1.321,00 |
| 16.05.2024 | 96,93 | 97,95 | 89,48 | 89,53 | -6,80% | 2.480,00 |
| 15.05.2024 | 91,20 | 96,26 | 90,92 | 96,06 | 5,32% | 670,00 |
| 14.05.2024 | 87,69 | 91,32 | 86,17 | 91,21 | 3,71% | 260,00 |
| 13.05.2024 | 89,50 | 90,96 | 86,80 | 87,95 | -0,72% | 577,00 |
| 10.05.2024 | 91,16 | 93,00 | 88,21 | 88,58 | -2,49% | 825,00 |
| 09.05.2024 | 90,92 | 92,26 | 88,80 | 90,84 | -0,07% | 512,00 |
| 08.05.2024 | 88,70 | 91,23 | 87,12 | 90,91 | 2,98% | 400,00 |
| 07.05.2024 | 91,05 | 91,05 | 88,18 | 88,28 | -2,23% | 555,00 |
| 06.05.2024 | 87,55 | 90,29 | 86,90 | 90,29 | 4,51% | 1.689,00 |
| 03.05.2024 | 86,76 | 88,12 | 86,07 | 86,39 | 0,52% | 555,00 |
| 02.05.2024 | 83,45 | 86,16 | 81,92 | 85,94 | -1,38% | 320,00 |
| 30.04.2024 | 88,04 | 89,34 | 85,49 | 87,14 | -1,32% | 460,00 |
| 29.04.2024 | 88,10 | 90,26 | 85,37 | 88,31 | 1,16% | 409,00 |
| 26.04.2024 | 86,95 | 88,87 | 85,42 | 87,30 | 3,77% | 255,00 |
| 25.04.2024 | 76,86 | 86,12 | 76,53 | 84,13 | 6,43% | 32,00 |
| 24.04.2024 | 76,31 | 89,49 | 74,89 | 79,05 | 6,87% | 746,00 |
| 23.04.2024 | 71,63 | 74,51 | 71,30 | 73,97 | 3,55% | 1.548,00 |
| 22.04.2024 | 70,29 | 72,61 | 68,28 | 71,43 | 1,51% | 615,00 |
| 19.04.2024 | 75,62 | 76,40 | 70,13 | 70,37 | -7,48% | 164,00 |
| 18.04.2024 | 76,84 | 79,50 | 75,23 | 76,05 | -0,86% | 16,00 |
| 17.04.2024 | 77,88 | 79,97 | 75,23 | 76,71 | -1,06% | 38,00 |
| 16.04.2024 | 75,53 | 78,41 | 74,71 | 77,53 | 2,21% | 332,00 |
| 15.04.2024 | 80,50 | 80,82 | 75,66 | 75,85 | -5,42% | 18,00 |
| 12.04.2024 | 80,14 | 81,21 | 80,14 | 80,20 | 0,44% | 300,00 |
| 11.04.2024 | 78,28 | 79,99 | 78,26 | 79,85 | 3,05% | 50,00 |
| 10.04.2024 | 75,01 | 78,74 | 75,01 | 77,49 | 5,98% | 345,00 |
| 09.04.2024 | 77,91 | 78,04 | 73,12 | 73,12 | -9,24% | 230,00 |
| 08.04.2024 | 78,49 | 80,56 | 78,49 | 80,56 | 7,70% | 121,00 |
| 05.04.2024 | 74,80 | 74,80 | 74,80 | 74,80 | 0,59% | - |
| 04.04.2024 | 79,55 | 79,55 | 74,36 | 74,36 | 0,20% | 300,00 |
| 03.04.2024 | 75,94 | 76,05 | 74,21 | 74,21 | -1,64% | 160,00 |
| 02.04.2024 | 75,01 | 76,13 | 73,79 | 75,45 | 1,28% | 447,00 |
| 28.03.2024 | 74,00 | 75,50 | 74,00 | 74,50 | -1,97% | 1.090,00 |
| 27.03.2024 | 76,50 | 77,50 | 73,00 | 76,00 | -2,56% | 476,00 |
| 26.03.2024 | 76,50 | 78,00 | 76,50 | 78,00 | 1,96% | 131,00 |
| 25.03.2024 | 78,00 | 78,00 | 76,00 | 76,50 | 1,32% | 957,00 |
| 22.03.2024 | 75,50 | 77,00 | 75,50 | 75,50 | 5,59% | 812,00 |
| 20.03.2024 | 70,50 | 71,50 | 70,50 | 71,50 | 7,52% | 48,00 |
| 19.03.2024 | 70,50 | 72,00 | 66,50 | 66,50 | -5,67% | 385,00 |
| 18.03.2024 | 68,00 | 71,00 | 68,00 | 70,50 | 6,02% | 35,00 |
| 15.03.2024 | 66,50 | 66,50 | 66,50 | 66,50 | -3,62% | - |
| 14.03.2024 | 66,50 | 69,00 | 66,50 | 69,00 | 4,55% | 55,00 |
| 13.03.2024 | 66,00 | 67,00 | 66,00 | 66,00 | 0,76% | - |
| 12.03.2024 | 61,50 | 65,50 | 61,00 | 65,50 | 10,08% | 76,00 |
| 11.03.2024 | 62,50 | 63,50 | 59,50 | 59,50 | -6,30% | 1.692,00 |
| 08.03.2024 | 65,50 | 66,50 | 63,50 | 63,50 | -2,31% | 100,00 |
| 07.03.2024 | 65,50 | 67,50 | 65,00 | 65,00 | 0,00% | 55,00 |
| 06.03.2024 | 65,50 | 68,00 | 65,00 | 65,00 | 0,00% | 230,00 |
| 05.03.2024 | 66,00 | 66,00 | 63,00 | 65,00 | -4,41% | 232,00 |
| 04.03.2024 | 65,00 | 71,00 | 65,00 | 68,00 | 3,03% | 489,00 |
| 01.03.2024 | 62,50 | 66,00 | 62,50 | 66,00 | 8,20% | 115,00 |
| 29.02.2024 | 60,50 | 62,50 | 60,50 | 61,00 | -0,81% | 99,00 |
| 28.02.2024 | 61,00 | 61,50 | 61,00 | 61,50 | -3,15% | 70,00 |
| 27.02.2024 | 61,50 | 63,50 | 61,50 | 63,50 | 2,42% | 299,00 |
| 26.02.2024 | 57,50 | 62,00 | 57,50 | 62,00 | 6,90% | 240,00 |
| 23.02.2024 | 58,00 | 59,00 | 58,00 | 58,00 | 0,00% | 53,00 |
| 22.02.2024 | 56,50 | 59,00 | 56,50 | 58,00 | 10,48% | 585,00 |
| 21.02.2024 | 56,00 | 56,50 | 45,80 | 52,50 | -7,08% | 4.063,00 |
| 20.02.2024 | 58,50 | 58,50 | 55,00 | 56,50 | -3,42% | 161,00 |
| 19.02.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -3,31% | - |
| 16.02.2024 | 58,50 | 60,50 | 58,50 | 60,50 | -2,42% | 100,00 |
| 15.02.2024 | 61,50 | 62,00 | 61,00 | 62,00 | 5,98% | 328,00 |
| 14.02.2024 | 57,50 | 60,50 | 57,50 | 58,50 | -0,85% | 117,00 |
| 13.02.2024 | 57,00 | 59,00 | 56,00 | 59,00 | 1,72% | 1.210,00 |
| 12.02.2024 | 59,50 | 60,50 | 58,00 | 58,00 | 0,00% | 846,00 |
| 09.02.2024 | 57,00 | 58,00 | 57,00 | 58,00 | 2,65% | - |
| 08.02.2024 | 56,50 | 57,50 | 56,50 | 56,50 | 0,89% | 816,00 |
| 07.02.2024 | 54,50 | 56,00 | 54,50 | 56,00 | 1,82% | - |
| 06.02.2024 | 57,50 | 58,50 | 55,00 | 55,00 | -5,17% | 485,00 |
| 05.02.2024 | 58,00 | 58,50 | 57,00 | 58,00 | 3,57% | 138,00 |
| 02.02.2024 | 56,00 | 56,50 | 56,00 | 56,00 | 2,75% | 95,00 |
| 01.02.2024 | 52,00 | 55,00 | 52,00 | 54,50 | 2,83% | 100,00 |
| 31.01.2024 | 51,00 | 53,00 | 51,00 | 53,00 | 0,95% | 42,00 |
| 30.01.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 7,14% | 26,00 |
| 29.01.2024 | 48,80 | 49,00 | 48,80 | 49,00 | 4,26% | - |
| 26.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -4,08% | - |
| 25.01.2024 | 48,20 | 49,00 | 48,20 | 49,00 | -2,97% | 73,00 |
| 24.01.2024 | 49,00 | 50,50 | 49,00 | 50,50 | 3,06% | 50,00 |
| 23.01.2024 | 48,40 | 50,00 | 48,40 | 49,00 | 1,24% | 20,00 |
| 22.01.2024 | 48,60 | 50,50 | 48,40 | 48,40 | -0,82% | 830,00 |
| 19.01.2024 | 47,80 | 48,80 | 47,80 | 48,80 | 4,72% | 25,00 |
| 18.01.2024 | 44,80 | 46,60 | 44,80 | 46,60 | 3,10% | 10,00 |
| 17.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 16.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 15.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 12.01.2024 | 45,20 | 45,40 | 43,60 | 44,20 | -1,78% | 750,00 |
| 11.01.2024 | 44,00 | 45,00 | 44,00 | 45,00 | 1,81% | 3,00 |
| 10.01.2024 | 44,40 | 44,40 | 44,20 | 44,20 | 0,00% | - |
| 09.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |