89,045€
-0,64%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 90,66 | 92,25 | 87,40 | 89,15 | -0,52% | 9.422,00 |
16.05.2024 | 97,64 | 97,99 | 89,61 | 89,62 | -6,65% | 19.410,00 |
15.05.2024 | 91,69 | 96,00 | 91,20 | 96,00 | 5,29% | 10.671,00 |
14.05.2024 | 88,21 | 91,18 | 86,50 | 91,18 | 4,02% | 5.306,00 |
13.05.2024 | 89,50 | 91,00 | 86,80 | 87,66 | -1,14% | 12.007,00 |
10.05.2024 | 91,34 | 93,02 | 88,36 | 88,67 | -2,39% | 10.072,00 |
09.05.2024 | 91,00 | 92,25 | 89,00 | 90,84 | 0,13% | 7.849,00 |
08.05.2024 | 88,89 | 91,11 | 87,50 | 90,72 | 2,51% | 7.531,00 |
07.05.2024 | 91,09 | 91,09 | 88,50 | 88,50 | -1,52% | 5.758,00 |
06.05.2024 | 88,48 | 90,05 | 87,03 | 89,87 | 3,50% | 10.207,00 |
03.05.2024 | 86,99 | 88,18 | 86,70 | 86,83 | 1,29% | 5.419,00 |
02.05.2024 | 83,90 | 86,12 | 81,74 | 85,72 | -1,75% | 8.603,00 |
30.04.2024 | 88,37 | 89,20 | 85,39 | 87,25 | -0,73% | 5.590,00 |
29.04.2024 | 88,18 | 90,01 | 85,60 | 87,89 | 0,46% | 12.656,00 |
26.04.2024 | 86,99 | 88,80 | 85,37 | 87,49 | 3,73% | 13.449,00 |
25.04.2024 | 77,29 | 86,02 | 76,51 | 84,34 | 6,48% | 9.119,00 |
24.04.2024 | 76,61 | 89,50 | 76,51 | 79,21 | 6,34% | 25.959,00 |
23.04.2024 | 71,95 | 74,49 | 71,72 | 74,49 | 3,93% | 6.528,00 |
22.04.2024 | 70,57 | 72,49 | 68,42 | 71,67 | 2,01% | 6.817,00 |
19.04.2024 | 75,74 | 76,23 | 70,05 | 70,26 | -7,69% | 9.255,00 |
18.04.2024 | 77,41 | 79,48 | 75,51 | 76,11 | -0,47% | 3.155,00 |
17.04.2024 | 78,33 | 79,68 | 75,21 | 76,47 | -1,99% | 2.556,00 |
16.04.2024 | 76,23 | 78,45 | 74,52 | 78,02 | 2,86% | 5.296,00 |
15.04.2024 | 80,50 | 80,99 | 75,85 | 75,85 | -3,40% | 7.338,00 |
12.04.2024 | 80,44 | 81,58 | 78,52 | 78,52 | -2,50% | 4.264,00 |
11.04.2024 | 79,47 | 81,75 | 78,25 | 80,53 | 1,94% | 10.988,00 |
10.04.2024 | 75,99 | 79,49 | 72,60 | 79,00 | 5,33% | 9.283,00 |
09.04.2024 | 77,93 | 78,44 | 72,59 | 75,00 | -3,19% | 11.730,00 |
08.04.2024 | 79,49 | 80,63 | 76,00 | 77,47 | -0,62% | 8.540,00 |
05.04.2024 | 73,81 | 78,89 | 73,81 | 77,95 | 4,39% | 6.729,00 |
04.04.2024 | 80,75 | 81,50 | 74,67 | 74,67 | -5,49% | 10.225,00 |
03.04.2024 | 75,94 | 79,19 | 74,20 | 79,01 | 4,64% | 4.469,00 |
02.04.2024 | 76,12 | 76,14 | 71,00 | 75,51 | 0,01% | 5.549,00 |
28.03.2024 | 75,50 | 76,50 | 74,00 | 75,50 | 0,67% | 3.220,00 |
27.03.2024 | 77,00 | 78,00 | 72,50 | 75,00 | -2,60% | 10.127,00 |
26.03.2024 | 75,50 | 80,00 | 75,50 | 77,00 | 2,67% | 5.555,00 |
25.03.2024 | 78,00 | 79,00 | 75,00 | 75,00 | -3,85% | 13.477,00 |
22.03.2024 | 76,50 | 78,50 | 75,50 | 78,00 | 3,31% | 9.323,00 |
21.03.2024 | 72,50 | 78,00 | 72,50 | 75,50 | 5,59% | 7.643,00 |
20.03.2024 | 71,50 | 72,50 | 70,00 | 71,50 | 1,42% | 4.335,00 |
19.03.2024 | 71,50 | 72,00 | 67,00 | 70,50 | -1,40% | 5.419,00 |
18.03.2024 | 68,50 | 72,50 | 68,50 | 71,50 | 5,93% | 4.344,00 |
15.03.2024 | 68,00 | 69,00 | 67,00 | 67,50 | 0,00% | 4.949,00 |
14.03.2024 | 66,50 | 70,00 | 66,50 | 67,50 | 0,75% | 2.771,00 |
13.03.2024 | 68,50 | 69,00 | 65,50 | 67,00 | 0,75% | 3.436,00 |
12.03.2024 | 62,50 | 66,50 | 61,50 | 66,50 | 9,02% | 4.851,00 |
11.03.2024 | 63,50 | 63,50 | 60,50 | 61,00 | -5,43% | 6.225,00 |
08.03.2024 | 66,00 | 68,00 | 63,00 | 64,50 | -2,27% | 5.604,00 |
07.03.2024 | 67,00 | 68,00 | 65,00 | 66,00 | 0,00% | 4.188,00 |
06.03.2024 | 65,00 | 67,50 | 65,00 | 66,00 | 2,33% | 4.684,00 |
05.03.2024 | 67,50 | 67,50 | 63,50 | 64,50 | -3,01% | 7.601,00 |
04.03.2024 | 66,00 | 70,50 | 65,00 | 66,50 | 2,31% | 23.366,00 |
01.03.2024 | 63,50 | 65,50 | 62,50 | 65,00 | 4,00% | 4.684,00 |
29.02.2024 | 60,50 | 63,00 | 60,50 | 62,50 | 2,46% | 3.914,00 |
28.02.2024 | 61,50 | 62,50 | 60,50 | 61,00 | -1,61% | 2.236,00 |
27.02.2024 | 62,00 | 63,50 | 61,00 | 62,00 | 0,81% | 11.261,00 |
26.02.2024 | 58,50 | 62,00 | 57,50 | 61,50 | 6,03% | 8.304,00 |
23.02.2024 | 58,50 | 59,50 | 57,00 | 58,00 | -0,85% | 7.349,00 |
22.02.2024 | 57,00 | 59,50 | 57,00 | 58,50 | 7,34% | 41.222,00 |
21.02.2024 | 56,50 | 57,00 | 48,00 | 54,50 | -5,22% | 13.974,00 |
20.02.2024 | 59,00 | 59,00 | 55,50 | 57,50 | -3,36% | 4.676,00 |
19.02.2024 | 59,00 | 59,50 | 58,50 | 59,50 | 1,71% | 1.724,00 |
16.02.2024 | 59,00 | 61,00 | 58,00 | 58,50 | 0,86% | 5.296,00 |
15.02.2024 | 62,00 | 63,00 | 57,50 | 58,00 | -4,13% | 7.762,00 |
14.02.2024 | 59,50 | 61,00 | 58,00 | 60,50 | 3,42% | 4.895,00 |
13.02.2024 | 57,00 | 59,00 | 53,00 | 58,50 | 2,63% | 7.780,00 |
12.02.2024 | 60,00 | 61,50 | 56,50 | 57,00 | -2,56% | 5.480,00 |
09.02.2024 | 57,50 | 59,00 | 57,00 | 58,50 | 1,74% | 4.119,00 |
08.02.2024 | 57,00 | 59,00 | 56,50 | 57,50 | 1,77% | 3.967,00 |
07.02.2024 | 56,50 | 57,00 | 55,50 | 56,50 | 2,73% | 1.841,00 |
06.02.2024 | 58,00 | 58,50 | 53,50 | 55,00 | -4,35% | 6.691,00 |
05.02.2024 | 57,50 | 58,50 | 56,00 | 57,50 | 0,00% | 8.123,00 |
02.02.2024 | 57,00 | 57,50 | 56,00 | 57,50 | 5,50% | 4.088,00 |
01.02.2024 | 53,00 | 55,00 | 53,00 | 54,50 | 4,81% | 3.583,00 |
31.01.2024 | 52,50 | 52,50 | 50,50 | 52,00 | -0,95% | 1.969,00 |
30.01.2024 | 52,50 | 53,00 | 51,50 | 52,50 | 2,94% | 4.289,00 |
29.01.2024 | 49,80 | 51,00 | 49,00 | 51,00 | 2,82% | 1.674,00 |
26.01.2024 | 48,20 | 50,00 | 48,20 | 49,60 | 1,64% | 3.620,00 |
25.01.2024 | 49,20 | 50,00 | 48,40 | 48,80 | -0,41% | 2.049,00 |
24.01.2024 | 50,00 | 50,50 | 49,00 | 49,00 | -1,21% | 3.200,00 |
23.01.2024 | 48,40 | 50,00 | 48,40 | 49,60 | 0,81% | 2.257,00 |
22.01.2024 | 49,80 | 51,00 | 48,80 | 49,20 | 0,41% | 6.194,00 |
19.01.2024 | 49,00 | 49,60 | 47,80 | 49,00 | 4,70% | 5.134,00 |
18.01.2024 | 45,60 | 47,20 | 45,60 | 46,80 | 2,63% | 2.195,00 |
17.01.2024 | 46,40 | 46,40 | 45,40 | 45,60 | -0,87% | 854,00 |
16.01.2024 | 45,80 | 46,40 | 45,60 | 46,00 | 2,68% | 4.135,00 |
15.01.2024 | 45,20 | 45,40 | 44,60 | 44,80 | -0,88% | 485,00 |
12.01.2024 | 46,00 | 46,20 | 44,60 | 45,20 | 0,00% | 1.233,00 |
11.01.2024 | 44,00 | 45,60 | 44,00 | 45,20 | 2,26% | 793,00 |
10.01.2024 | 45,40 | 45,40 | 44,20 | 44,20 | -2,21% | 656,00 |
09.01.2024 | 44,60 | 45,20 | 44,20 | 45,20 | 2,73% | 1.501,00 |
08.01.2024 | 41,80 | 44,00 | 41,80 | 44,00 | 3,77% | 2.114,00 |
05.01.2024 | 41,40 | 42,60 | 41,40 | 42,40 | 0,00% | 991,00 |
04.01.2024 | 42,20 | 42,60 | 41,20 | 42,40 | 0,47% | 913,00 |
03.01.2024 | 41,20 | 42,20 | 40,40 | 42,20 | 1,44% | 6.586,00 |
02.01.2024 | 44,00 | 44,00 | 41,20 | 41,60 | -6,73% | 1.848,00 |
29.12.2023 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | 349,00 |
28.12.2023 | 43,60 | 44,40 | 43,20 | 44,40 | 0,91% | 4.003,00 |
27.12.2023 | 45,00 | 45,00 | 43,80 | 44,00 | -0,45% | 1.807,00 |
22.12.2023 | 44,20 | 44,40 | 43,80 | 44,20 | 0,91% | 2.794,00 |