29,600€
2,07%
Echtzeit-Aktienkurs Vertex Inc.
Bid:
Ask:
Aktienkurse zur Vertex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 29,80 | 30,00 | 29,30 | 30,00 | 1,01% | - |
| 16.05.2024 | 29,20 | 30,20 | 29,20 | 29,70 | 1,71% | - |
| 15.05.2024 | 28,60 | 29,30 | 28,60 | 29,20 | 0,69% | - |
| 14.05.2024 | 29,00 | 29,40 | 28,30 | 29,00 | -1,36% | - |
| 13.05.2024 | 29,20 | 29,60 | 29,00 | 29,40 | 0,00% | - |
| 10.05.2024 | 28,30 | 29,90 | 28,30 | 29,40 | 3,89% | - |
| 09.05.2024 | 27,80 | 28,50 | 27,50 | 28,30 | 1,80% | - |
| 08.05.2024 | 27,80 | 29,60 | 26,30 | 27,80 | -0,71% | - |
| 07.05.2024 | 27,80 | 29,20 | 27,70 | 28,00 | -0,36% | - |
| 06.05.2024 | 26,80 | 28,10 | 26,80 | 28,10 | 3,31% | - |
| 03.05.2024 | 27,50 | 27,70 | 26,40 | 27,20 | -0,37% | - |
| 02.05.2024 | 27,00 | 28,60 | 26,90 | 27,30 | 0,00% | - |
| 30.04.2024 | 27,30 | 28,00 | 26,90 | 27,30 | 0,00% | - |
| 29.04.2024 | 27,70 | 28,40 | 27,20 | 27,30 | -1,09% | - |
| 26.04.2024 | 27,40 | 27,90 | 26,50 | 27,60 | 0,73% | - |
| 25.04.2024 | 26,70 | 27,50 | 26,30 | 27,40 | 1,48% | - |
| 24.04.2024 | 26,00 | 27,50 | 25,70 | 27,00 | 3,45% | - |
| 23.04.2024 | 27,00 | 27,70 | 25,50 | 26,10 | -7,45% | - |
| 22.04.2024 | 26,90 | 29,30 | 26,90 | 28,20 | 4,83% | - |
| 19.04.2024 | 27,10 | 28,70 | 26,50 | 26,90 | -1,47% | - |
| 18.04.2024 | 27,20 | 27,60 | 26,90 | 27,30 | 0,00% | - |
| 17.04.2024 | 28,00 | 28,30 | 27,30 | 27,30 | -2,85% | - |
| 16.04.2024 | 28,40 | 28,60 | 28,00 | 28,10 | -1,40% | - |
| 15.04.2024 | 29,20 | 30,20 | 28,50 | 28,50 | -3,06% | - |
| 12.04.2024 | 29,80 | 30,30 | 29,30 | 29,40 | -0,68% | - |
| 11.04.2024 | 29,80 | 30,30 | 29,60 | 29,60 | -0,67% | - |
| 10.04.2024 | 30,00 | 31,40 | 29,60 | 29,80 | -0,67% | - |
| 09.04.2024 | 29,00 | 30,20 | 29,00 | 30,00 | 2,04% | - |
| 08.04.2024 | 29,00 | 30,60 | 29,00 | 29,40 | 0,34% | - |
| 05.04.2024 | 29,50 | 29,60 | 28,70 | 29,30 | -0,34% | - |
| 04.04.2024 | 29,70 | 30,50 | 29,30 | 29,40 | -1,01% | - |
| 03.04.2024 | 29,40 | 29,90 | 29,30 | 29,70 | -0,34% | - |
| 02.04.2024 | 29,90 | 30,00 | 27,90 | 29,80 | 1,02% | - |
| 28.03.2024 | 28,40 | 29,90 | 28,00 | 29,50 | -8,10% | 1.600,00 |
| 27.03.2024 | 27,80 | 32,10 | 27,70 | 32,10 | 13,03% | - |
| 26.03.2024 | 27,80 | 32,30 | 27,70 | 28,40 | 1,79% | - |
| 25.03.2024 | 27,60 | 27,90 | 27,10 | 27,90 | 1,09% | - |
| 22.03.2024 | 27,20 | 32,10 | 27,10 | 27,60 | -2,13% | - |
| 21.03.2024 | 27,40 | 32,20 | 27,10 | 28,20 | -11,32% | - |
| 20.03.2024 | 27,60 | 31,80 | 27,20 | 31,80 | 14,80% | - |
| 19.03.2024 | 27,40 | 29,20 | 27,20 | 27,70 | -9,48% | - |
| 18.03.2024 | 27,40 | 32,00 | 27,10 | 30,60 | 10,07% | - |
| 15.03.2024 | 27,40 | 29,70 | 26,90 | 27,80 | -12,85% | - |
| 14.03.2024 | 27,10 | 31,90 | 27,00 | 31,90 | 0,31% | - |
| 13.03.2024 | 27,40 | 31,80 | 27,00 | 31,80 | 16,06% | - |
| 12.03.2024 | 26,70 | 30,70 | 26,70 | 27,40 | -8,36% | - |
| 11.03.2024 | 27,00 | 29,90 | 26,40 | 29,90 | 10,74% | - |
| 08.03.2024 | 27,30 | 27,80 | 26,90 | 27,00 | -1,10% | - |
| 07.03.2024 | 27,10 | 27,80 | 27,00 | 27,30 | 0,37% | - |
| 06.03.2024 | 27,70 | 28,00 | 26,90 | 27,20 | -1,45% | - |
| 05.03.2024 | 27,80 | 27,90 | 26,50 | 27,60 | -1,78% | - |
| 04.03.2024 | 30,90 | 31,10 | 26,80 | 28,10 | -9,06% | - |
| 01.03.2024 | 31,10 | 33,70 | 30,10 | 30,90 | -0,64% | - |
| 29.02.2024 | 23,50 | 31,70 | 23,30 | 31,10 | 32,91% | - |
| 28.02.2024 | 23,50 | 23,80 | 22,90 | 23,40 | 0,00% | - |
| 27.02.2024 | 23,00 | 23,70 | 23,00 | 23,40 | 0,86% | - |
| 26.02.2024 | 22,80 | 23,40 | 22,70 | 23,20 | 1,75% | - |
| 23.02.2024 | 23,30 | 23,80 | 22,60 | 22,80 | -1,72% | - |
| 22.02.2024 | 22,90 | 23,70 | 22,80 | 23,20 | 2,65% | - |
| 21.02.2024 | 22,60 | 22,90 | 21,90 | 22,60 | -0,88% | - |
| 20.02.2024 | 23,40 | 23,50 | 22,60 | 22,80 | -2,98% | - |
| 19.02.2024 | 23,50 | 23,60 | 23,50 | 23,50 | 0,43% | - |
| 16.02.2024 | 24,30 | 24,40 | 23,40 | 23,40 | -3,31% | - |
| 15.02.2024 | 24,30 | 24,50 | 23,80 | 24,20 | 0,00% | - |
| 14.02.2024 | 23,50 | 24,30 | 23,40 | 24,20 | 2,54% | - |
| 13.02.2024 | 24,00 | 24,30 | 23,40 | 23,60 | -1,67% | - |
| 12.02.2024 | 24,70 | 24,90 | 24,00 | 24,00 | -2,44% | - |
| 09.02.2024 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | - |
| 08.02.2024 | 23,20 | 24,40 | 23,10 | 24,00 | 3,45% | - |
| 07.02.2024 | 23,50 | 23,80 | 23,20 | 23,20 | -0,85% | - |
| 06.02.2024 | 23,50 | 24,10 | 23,20 | 23,40 | -0,85% | - |
| 05.02.2024 | 24,10 | 24,30 | 23,40 | 23,60 | -1,67% | - |
| 02.02.2024 | 23,50 | 24,20 | 23,20 | 24,00 | 3,45% | - |
| 01.02.2024 | 22,40 | 23,20 | 22,40 | 23,20 | 3,57% | - |
| 31.01.2024 | 22,90 | 23,30 | 22,40 | 22,40 | -2,61% | - |
| 30.01.2024 | 23,40 | 23,70 | 23,00 | 23,00 | -1,71% | - |
| 29.01.2024 | 23,10 | 23,80 | 23,00 | 23,40 | 1,74% | - |
| 26.01.2024 | 22,30 | 23,20 | 22,30 | 23,00 | 2,22% | - |
| 25.01.2024 | 22,50 | 23,00 | 22,30 | 22,50 | 0,45% | - |
| 24.01.2024 | 23,20 | 23,70 | 22,40 | 22,40 | -3,45% | - |
| 23.01.2024 | 23,30 | 23,90 | 23,00 | 23,20 | -0,85% | - |
| 22.01.2024 | 23,40 | 24,10 | 23,20 | 23,40 | 0,00% | - |
| 19.01.2024 | 23,20 | 23,70 | 23,00 | 23,40 | 0,86% | - |
| 18.01.2024 | 23,50 | 24,00 | 22,80 | 23,20 | -0,85% | - |
| 17.01.2024 | 21,80 | 23,80 | 21,60 | 23,40 | 6,36% | - |
| 16.01.2024 | 21,70 | 23,60 | 21,50 | 22,00 | 1,38% | - |
| 15.01.2024 | 21,80 | 21,80 | 21,70 | 21,70 | 0,93% | - |
| 12.01.2024 | 21,70 | 22,00 | 21,30 | 21,50 | -0,46% | - |
| 11.01.2024 | 23,40 | 23,50 | 21,40 | 21,60 | -7,69% | - |
| 10.01.2024 | 23,20 | 24,20 | 23,20 | 23,40 | 0,00% | - |
| 09.01.2024 | 22,80 | 23,40 | 22,50 | 23,40 | 2,63% | - |
| 08.01.2024 | 23,00 | 23,50 | 22,60 | 22,80 | -1,30% | - |
| 05.01.2024 | 23,20 | 23,60 | 22,70 | 23,10 | -1,28% | - |
| 04.01.2024 | 23,70 | 25,10 | 23,40 | 23,40 | -0,85% | - |
| 03.01.2024 | 24,50 | 26,10 | 23,60 | 23,60 | -3,28% | - |
| 02.01.2024 | 24,50 | 24,90 | 24,00 | 24,40 | -0,41% | - |
| 29.12.2023 | 24,40 | 24,50 | 24,40 | 24,50 | 0,00% | - |
| 28.12.2023 | 24,00 | 24,80 | 24,00 | 24,50 | 1,24% | - |
| 27.12.2023 | 24,10 | 24,30 | 23,80 | 24,20 | -0,82% | - |
| 22.12.2023 | 23,90 | 24,80 | 23,90 | 24,40 | 1,67% | - |