1,216€
-2,54%
Echtzeit-Aktienkurs Vertex Energy Inc.
Bid:
Ask:
Aktienkurse zur Vertex Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,20 | 1,26 | 1,13 | 1,21 | -3,17% | - |
| 30.04.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 8,05% | 401,00 |
| 29.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,86% | - |
| 26.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,34% | - |
| 25.04.2024 | 1,32 | 1,32 | 1,26 | 1,26 | -14,09% | 1.100,00 |
| 24.04.2024 | 1,59 | 1,59 | 1,46 | 1,46 | 4,50% | 300,00 |
| 23.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,75% | - |
| 22.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 12,89% | - |
| 19.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 35,18% | - |
| 18.04.2024 | 0,90 | 0,90 | 0,90 | 0,90 | -0,44% | - |
| 17.04.2024 | 0,91 | 0,91 | 0,91 | 0,91 | -6,02% | - |
| 16.04.2024 | 0,96 | 0,96 | 0,96 | 0,96 | 0,21% | - |
| 15.04.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -4,76% | - |
| 12.04.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -0,39% | - |
| 11.04.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -5,06% | - |
| 10.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -6,97% | - |
| 09.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,47% | - |
| 08.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,34% | - |
| 05.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,25% | - |
| 04.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 03.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,19% | - |
| 02.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -5,26% | - |
| 28.03.2024 | 1,20 | 1,31 | 1,20 | 1,31 | 11,01% | 1.170,00 |
| 27.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -6,20% | - |
| 26.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,87% | - |
| 25.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,68% | - |
| 22.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,65% | - |
| 21.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 8,56% | - |
| 20.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 4,13% | - |
| 19.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -9,51% | - |
| 18.03.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 6,32% | 400,00 |
| 15.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 3,75% | - |
| 14.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,75% | - |
| 13.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,54% | - |
| 12.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -8,00% | - |
| 11.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,67% | 100,00 |
| 08.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -8,87% | - |
| 07.03.2024 | 1,26 | 1,31 | 1,26 | 1,31 | 8,10% | 431,00 |
| 06.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,74% | - |
| 05.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -4,91% | - |
| 04.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,23% | - |
| 01.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 8,76% | - |
| 29.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -24,39% | - |
| 28.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 3,60% | - |
| 27.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 26.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 23.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 22.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,14% | - |
| 21.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -5,92% | - |
| 20.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,25% | - |
| 19.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -4,27% | - |
| 16.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 6,74% | - |
| 15.02.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 9,94% | 1.100,00 |
| 14.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -5,47% | - |
| 13.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 7,84% | - |
| 12.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 4,04% | - |
| 09.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 8,08% | - |
| 08.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,74% | - |
| 07.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,08% | - |
| 06.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,68% | - |
| 05.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -7,04% | - |
| 02.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 6,11% | - |
| 01.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,77% | - |
| 31.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,45% | - |
| 30.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 29.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 5,12% | - |
| 26.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -4,30% | - |
| 25.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -21,85% | - |
| 24.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,68% | - |
| 23.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,49% | - |
| 22.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,38% | - |
| 19.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,88% | - |
| 18.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -5,16% | - |
| 17.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,70% | - |
| 16.01.2024 | 1,87 | 1,91 | 1,87 | 1,91 | 2,57% | 641,00 |
| 15.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,71% | - |
| 12.01.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,47% | - |
| 11.01.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -3,05% | - |
| 10.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,89% | - |
| 09.01.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -1,28% | - |
| 08.01.2024 | 2,02 | 2,03 | 2,02 | 2,03 | -7,89% | 300,00 |
| 05.01.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 4,95% | - |
| 04.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -4,45% | - |
| 03.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -27,82% | 500,00 |
| 02.01.2024 | 3,05 | 3,05 | 3,05 | 3,05 | -3,61% | - |
| 29.12.2023 | 3,23 | 3,23 | 3,16 | 3,16 | -4,18% | - |
| 28.12.2023 | 3,30 | 3,30 | 3,30 | 3,30 | -3,28% | - |
| 27.12.2023 | 3,41 | 3,41 | 3,41 | 3,41 | 2,52% | 1.202,00 |
| 22.12.2023 | 3,33 | 3,33 | 3,33 | 3,33 | 3,42% | 500,00 |
| 21.12.2023 | 3,22 | 3,22 | 3,22 | 3,22 | 2,68% | - |
| 20.12.2023 | 3,13 | 3,13 | 3,13 | 3,13 | -0,89% | - |
| 19.12.2023 | 3,16 | 3,16 | 3,16 | 3,16 | 1,22% | - |
| 18.12.2023 | 3,12 | 3,12 | 3,12 | 3,12 | -4,93% | - |
| 15.12.2023 | 3,29 | 3,29 | 3,29 | 3,29 | 7,67% | - |
| 14.12.2023 | 3,05 | 3,05 | 3,05 | 3,05 | 5,97% | - |
| 13.12.2023 | 2,88 | 2,88 | 2,88 | 2,88 | 2,06% | - |
| 12.12.2023 | 2,82 | 2,82 | 2,82 | 2,82 | -4,92% | - |
| 11.12.2023 | 2,97 | 2,97 | 2,97 | 2,97 | 1,57% | - |
| 08.12.2023 | 2,92 | 2,92 | 2,92 | 2,92 | -1,81% | - |
| 07.12.2023 | 2,98 | 2,98 | 2,98 | 2,98 | -7,75% | - |