27,279$
-1,56%
Echtzeit-Aktienkurs Verra Mobility Corp.
Bid:
Ask:
Aktienkurse zur Verra Mobility Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,60 | 27,73 | 27,10 | 27,33 | -1,37% | 704.480,00 |
| 16.05.2024 | 27,32 | 27,80 | 27,16 | 27,71 | 1,24% | 627.643,00 |
| 15.05.2024 | 27,71 | 27,79 | 27,27 | 27,37 | -0,65% | 1.032.548,00 |
| 14.05.2024 | 27,30 | 27,56 | 27,03 | 27,55 | 1,74% | 545.145,00 |
| 13.05.2024 | 26,99 | 27,09 | 26,73 | 27,08 | 0,63% | 855.429,00 |
| 10.05.2024 | 27,05 | 27,22 | 26,87 | 26,91 | -0,37% | 744.812,00 |
| 09.05.2024 | 26,90 | 27,01 | 26,57 | 27,01 | 0,52% | 1.070.695,00 |
| 08.05.2024 | 26,51 | 26,89 | 26,25 | 26,87 | 1,28% | 1.059.001,00 |
| 07.05.2024 | 26,46 | 26,81 | 26,30 | 26,53 | -0,11% | 1.139.129,00 |
| 06.05.2024 | 26,11 | 26,77 | 25,92 | 26,56 | 2,43% | 1.212.567,00 |
| 03.05.2024 | 25,80 | 25,98 | 24,61 | 25,93 | 7,64% | 1.280.832,00 |
| 02.05.2024 | 23,95 | 24,10 | 23,72 | 24,09 | 1,67% | 980.320,00 |
| 01.05.2024 | 23,65 | 24,27 | 23,45 | 23,70 | 0,49% | 844.178,00 |
| 30.04.2024 | 24,23 | 24,32 | 23,50 | 23,58 | -3,16% | 1.011.683,00 |
| 29.04.2024 | 24,36 | 24,55 | 24,12 | 24,35 | 0,50% | 876.639,00 |
| 26.04.2024 | 24,26 | 24,45 | 23,83 | 24,23 | -0,12% | 826.507,00 |
| 25.04.2024 | 24,07 | 24,38 | 23,95 | 24,26 | -0,08% | 942.508,00 |
| 24.04.2024 | 24,29 | 24,49 | 24,14 | 24,28 | -0,53% | 645.975,00 |
| 23.04.2024 | 23,92 | 24,50 | 23,75 | 24,41 | 2,22% | 687.640,00 |
| 22.04.2024 | 23,65 | 24,06 | 23,51 | 23,88 | 1,66% | 1.058.271,00 |
| 19.04.2024 | 23,34 | 23,65 | 23,30 | 23,49 | 0,21% | 858.838,00 |
| 18.04.2024 | 23,72 | 23,84 | 23,30 | 23,44 | -1,10% | 730.532,00 |
| 17.04.2024 | 24,18 | 24,25 | 23,70 | 23,70 | -1,62% | 574.024,00 |
| 16.04.2024 | 24,12 | 24,37 | 23,94 | 24,09 | -0,33% | 580.022,00 |
| 15.04.2024 | 24,51 | 24,98 | 24,00 | 24,17 | -0,98% | 634.040,00 |
| 12.04.2024 | 24,60 | 24,64 | 24,29 | 24,41 | -1,05% | 721.900,00 |
| 11.04.2024 | 24,80 | 24,91 | 24,58 | 24,67 | -0,08% | 567.254,00 |
| 10.04.2024 | 24,58 | 24,84 | 24,23 | 24,69 | -1,40% | 823.095,00 |
| 09.04.2024 | 24,83 | 25,13 | 24,60 | 25,04 | 1,09% | 750.678,00 |
| 08.04.2024 | 24,50 | 24,88 | 24,50 | 24,77 | 1,31% | 643.471,00 |
| 05.04.2024 | 24,37 | 24,60 | 24,23 | 24,45 | 0,08% | 1.353.402,00 |
| 04.04.2024 | 24,48 | 24,90 | 24,23 | 24,43 | 0,62% | 1.326.487,00 |
| 03.04.2024 | 24,53 | 24,87 | 24,27 | 24,28 | -1,92% | 834.759,00 |
| 02.04.2024 | 24,25 | 24,84 | 24,12 | 24,76 | 1,16% | 1.229.476,00 |
| 01.04.2024 | 25,05 | 25,17 | 24,31 | 24,47 | -2,00% | 972.906,00 |
| 28.03.2024 | 25,31 | 25,52 | 24,81 | 24,97 | -0,76% | 1.178.427,00 |
| 27.03.2024 | 25,06 | 25,17 | 24,36 | 25,16 | 1,49% | 862.352,00 |
| 26.03.2024 | 25,05 | 25,57 | 24,79 | 24,79 | -0,68% | 848.472,00 |
| 25.03.2024 | 24,82 | 25,17 | 24,68 | 24,96 | 0,81% | 1.124.903,00 |
| 22.03.2024 | 24,76 | 25,13 | 24,60 | 24,76 | -0,04% | 1.059.690,00 |
| 21.03.2024 | 24,30 | 24,81 | 24,15 | 24,77 | 2,31% | 1.017.409,00 |
| 20.03.2024 | 24,14 | 24,23 | 23,85 | 24,21 | 0,41% | 686.862,00 |
| 19.03.2024 | 23,69 | 24,12 | 23,54 | 24,11 | 1,43% | 704.567,00 |
| 18.03.2024 | 23,56 | 24,14 | 23,51 | 23,77 | 0,81% | 968.362,00 |
| 15.03.2024 | 23,18 | 23,68 | 23,15 | 23,58 | 1,07% | 2.539.875,00 |
| 14.03.2024 | 23,32 | 23,49 | 23,07 | 23,33 | -0,09% | 1.046.743,00 |
| 13.03.2024 | 23,03 | 23,41 | 23,03 | 23,35 | 1,30% | 1.003.803,00 |
| 12.03.2024 | 22,48 | 23,09 | 22,47 | 23,05 | 2,26% | 900.226,00 |
| 11.03.2024 | 22,45 | 22,62 | 22,37 | 22,54 | -0,35% | 824.273,00 |
| 08.03.2024 | 22,50 | 22,92 | 22,13 | 22,62 | 1,21% | 880.355,00 |
| 07.03.2024 | 21,76 | 22,42 | 21,74 | 22,35 | 2,81% | 905.985,00 |
| 06.03.2024 | 21,69 | 22,02 | 21,48 | 21,74 | 0,69% | 1.124.751,00 |
| 05.03.2024 | 21,97 | 22,06 | 21,29 | 21,59 | -2,57% | 1.371.390,00 |
| 04.03.2024 | 22,92 | 23,31 | 22,07 | 22,16 | -3,15% | 1.506.111,00 |
| 01.03.2024 | 20,86 | 23,20 | 20,26 | 22,88 | 5,93% | 3.092.305,00 |
| 29.02.2024 | 21,87 | 21,90 | 21,45 | 21,60 | 0,19% | 1.223.811,00 |
| 28.02.2024 | 21,44 | 21,70 | 21,40 | 21,56 | 0,07% | 929.098,00 |
| 27.02.2024 | 21,74 | 21,93 | 21,32 | 21,55 | -0,71% | 1.087.108,00 |
| 26.02.2024 | 21,93 | 22,18 | 21,67 | 21,70 | -1,50% | 918.394,00 |
| 23.02.2024 | 21,59 | 22,10 | 21,41 | 22,03 | 1,76% | 817.979,00 |
| 22.02.2024 | 21,86 | 22,00 | 21,59 | 21,65 | -0,69% | 1.237.576,00 |
| 21.02.2024 | 22,35 | 22,38 | 21,59 | 21,80 | -2,55% | 967.013,00 |
| 20.02.2024 | 22,15 | 22,44 | 22,02 | 22,37 | -0,13% | 846.796,00 |
| 16.02.2024 | 22,52 | 22,71 | 22,22 | 22,40 | -0,73% | 945.861,00 |
| 15.02.2024 | 22,22 | 22,61 | 22,14 | 22,57 | 1,64% | 1.163.695,00 |
| 14.02.2024 | 22,28 | 22,33 | 22,07 | 22,20 | 0,59% | 1.060.152,00 |
| 13.02.2024 | 22,54 | 22,90 | 22,03 | 22,07 | -4,46% | 1.092.807,00 |
| 12.02.2024 | 22,84 | 23,18 | 22,79 | 23,10 | 1,14% | 889.122,00 |
| 09.02.2024 | 22,40 | 22,84 | 22,40 | 22,84 | 1,92% | 1.232.083,00 |
| 08.02.2024 | 22,11 | 22,47 | 21,82 | 22,41 | 0,99% | 1.031.208,00 |
| 07.02.2024 | 22,07 | 22,33 | 21,70 | 22,19 | 1,09% | 1.052.227,00 |
| 06.02.2024 | 22,09 | 22,28 | 21,50 | 21,95 | -0,63% | 1.469.591,00 |
| 05.02.2024 | 23,13 | 23,13 | 21,85 | 22,09 | -5,60% | 2.083.805,00 |
| 02.02.2024 | 23,85 | 23,93 | 23,17 | 23,40 | -3,66% | 2.071.905,00 |
| 01.02.2024 | 23,95 | 24,35 | 23,76 | 24,29 | 1,59% | 1.011.087,00 |
| 31.01.2024 | 23,86 | 24,28 | 23,66 | 23,91 | 0,34% | 1.765.801,00 |
| 30.01.2024 | 23,69 | 23,88 | 23,52 | 23,83 | 0,17% | 1.164.278,00 |
| 29.01.2024 | 23,51 | 23,81 | 23,36 | 23,79 | 0,93% | 657.042,00 |
| 26.01.2024 | 23,07 | 23,66 | 23,06 | 23,57 | 2,08% | 1.061.661,00 |
| 25.01.2024 | 23,08 | 23,34 | 22,82 | 23,09 | 0,96% | 684.128,00 |
| 24.01.2024 | 23,31 | 23,34 | 22,87 | 22,87 | -1,08% | 1.133.489,00 |
| 23.01.2024 | 23,38 | 23,51 | 22,97 | 23,12 | -0,43% | 841.998,00 |
| 22.01.2024 | 22,76 | 23,27 | 22,70 | 23,22 | 2,61% | 1.172.332,00 |
| 19.01.2024 | 22,44 | 22,70 | 22,27 | 22,63 | 1,48% | 1.206.787,00 |
| 18.01.2024 | 22,26 | 22,30 | 21,96 | 22,30 | 0,86% | 787.790,00 |
| 17.01.2024 | 21,93 | 22,14 | 21,77 | 22,11 | 0,55% | 726.977,00 |
| 16.01.2024 | 21,81 | 22,00 | 21,66 | 21,99 | 0,55% | 859.008,00 |
| 12.01.2024 | 21,96 | 22,11 | 21,68 | 21,87 | 0,46% | 635.884,00 |
| 11.01.2024 | 21,69 | 21,80 | 21,45 | 21,77 | 0,32% | 732.711,00 |
| 10.01.2024 | 21,38 | 21,80 | 21,12 | 21,70 | 1,17% | 929.023,00 |
| 09.01.2024 | 21,06 | 21,46 | 20,94 | 21,45 | 0,75% | 1.042.193,00 |
| 08.01.2024 | 21,05 | 21,46 | 21,05 | 21,29 | 1,19% | 1.055.656,00 |
| 05.01.2024 | 21,12 | 21,19 | 20,84 | 21,04 | -1,08% | 1.165.905,00 |
| 04.01.2024 | 22,10 | 22,70 | 21,20 | 21,27 | -3,10% | 1.490.770,00 |
| 03.01.2024 | 22,86 | 22,86 | 21,93 | 21,95 | -3,73% | 1.342.228,00 |
| 02.01.2024 | 22,85 | 23,01 | 22,51 | 22,80 | -1,00% | 994.964,00 |
| 29.12.2023 | 23,13 | 23,20 | 22,94 | 23,03 | -0,39% | 629.789,00 |
| 28.12.2023 | 23,16 | 23,29 | 23,07 | 23,12 | -0,22% | 544.332,00 |
| 27.12.2023 | 23,00 | 23,19 | 22,92 | 23,17 | 0,39% | 693.921,00 |
| 26.12.2023 | 23,00 | 23,14 | 22,91 | 23,08 | 0,48% | 715.151,00 |