Echtzeit-Aktienkurs Veritex Holdings
Bid:
Ask:
Aktienkurse zur Veritex Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,93 | 29,21 | 28,93 | 29,06 | -1,07% | - |
| 25.02.2021 | 29,66 | 29,85 | 28,75 | 29,37 | -2,08% | - |
| 24.02.2021 | 30,10 | 30,10 | 29,98 | 30,00 | 1,37% | - |
| 23.02.2021 | 29,68 | 29,79 | 28,97 | 29,59 | 1,44% | - |
| 22.02.2021 | 29,26 | 29,49 | 28,98 | 29,17 | 0,38% | - |
| 19.02.2021 | 28,82 | 29,17 | 0,00 | 29,06 | 3,51% | - |
| 18.02.2021 | 28,34 | 28,45 | 27,66 | 28,08 | -1,61% | - |
| 17.02.2021 | 28,76 | 29,07 | 0,00 | 28,54 | -0,73% | - |
| 16.02.2021 | 28,63 | 28,95 | 28,32 | 28,75 | 1,41% | - |
| 12.02.2021 | 28,77 | 28,87 | 28,10 | 28,35 | -0,51% | - |
| 11.02.2021 | 28,80 | 28,90 | 27,68 | 28,49 | -0,38% | - |
| 10.02.2021 | 28,78 | 29,17 | 28,05 | 28,60 | -0,68% | - |
| 09.02.2021 | 28,08 | 28,84 | 28,04 | 28,80 | 1,19% | - |
| 08.02.2021 | 28,32 | 28,46 | 28,02 | 28,46 | 1,08% | - |
| 05.02.2021 | 28,09 | 28,77 | 28,04 | 28,15 | -0,23% | - |
| 04.02.2021 | 28,29 | 28,29 | 28,13 | 28,22 | 5,73% | - |
| 03.02.2021 | 26,64 | 26,80 | 26,28 | 26,69 | -0,78% | - |
| 02.02.2021 | 26,51 | 27,06 | 26,48 | 26,90 | 2,75% | - |
| 01.02.2021 | 25,50 | 26,30 | 25,35 | 26,18 | 1,83% | - |
| 29.01.2021 | 25,79 | 26,19 | 0,00 | 25,71 | -0,64% | - |
| 28.01.2021 | 26,24 | 26,56 | 25,53 | 25,87 | 1,02% | - |
| 27.01.2021 | 25,85 | 26,19 | 25,28 | 25,61 | -6,12% | - |
| 26.01.2021 | 27,35 | 27,36 | 27,18 | 27,28 | -2,33% | - |
| 25.01.2021 | 28,03 | 28,08 | 27,29 | 27,93 | -1,83% | - |
| 22.01.2021 | 27,54 | 28,45 | 27,35 | 28,45 | 1,25% | - |
| 21.01.2021 | 28,11 | 28,11 | 28,04 | 28,10 | -2,53% | - |
| 20.01.2021 | 28,83 | 28,83 | 28,83 | 28,83 | -0,26% | - |
| 19.01.2021 | 28,55 | 29,50 | 28,50 | 28,91 | 0,66% | - |
| 15.01.2021 | 28,34 | 29,15 | 28,25 | 28,72 | -1,05% | - |
| 14.01.2021 | 29,48 | 29,53 | 28,50 | 29,02 | 0,94% | - |
| 13.01.2021 | 28,40 | 28,81 | 28,21 | 28,75 | -0,71% | - |
| 12.01.2021 | 28,64 | 29,11 | 28,26 | 28,96 | 2,39% | - |
| 11.01.2021 | 27,76 | 28,36 | 27,64 | 28,28 | 2,48% | - |
| 08.01.2021 | 27,68 | 27,89 | 26,96 | 27,60 | -2,44% | - |
| 07.01.2021 | 28,11 | 28,49 | 27,64 | 28,29 | 2,95% | - |
| 06.01.2021 | 27,17 | 28,20 | 27,16 | 27,48 | 6,72% | - |
| 05.01.2021 | 25,92 | 26,26 | 25,32 | 25,75 | 1,12% | - |
| 04.01.2021 | 25,60 | 25,78 | 25,19 | 25,46 | -0,91% | - |
| 31.12.2020 | 25,61 | 25,87 | 25,60 | 25,70 | 0,73% | - |
| 30.12.2020 | 25,48 | 25,70 | 25,31 | 25,51 | 1,09% | - |
| 29.12.2020 | 25,38 | 25,50 | 25,06 | 25,24 | 0,60% | - |
| 28.12.2020 | 25,52 | 25,65 | 25,07 | 25,09 | -0,10% | - |
| 24.12.2020 | 24,91 | 25,74 | 24,80 | 25,11 | -0,46% | - |
| 23.12.2020 | 24,83 | 25,24 | 24,70 | 25,23 | 2,81% | - |
| 22.12.2020 | 24,46 | 24,57 | 24,22 | 24,54 | 1,01% | - |
| 21.12.2020 | 24,82 | 25,06 | 24,10 | 24,29 | -5,58% | - |
| 18.12.2020 | 25,24 | 26,09 | 25,04 | 25,73 | 2,25% | - |
| 17.12.2020 | 25,02 | 25,28 | 24,48 | 25,16 | 1,13% | - |
| 16.12.2020 | 24,62 | 25,09 | 24,53 | 24,88 | 0,61% | - |
| 15.12.2020 | 24,26 | 24,99 | 24,09 | 24,73 | 1,75% | - |
| 14.12.2020 | 24,10 | 24,80 | 24,02 | 24,31 | 4,05% | - |
| 11.12.2020 | 23,48 | 24,00 | 23,36 | 23,36 | -0,70% | - |
| 10.12.2020 | 23,31 | 23,56 | 23,25 | 23,53 | 0,88% | - |
| 09.12.2020 | 23,65 | 23,65 | 22,90 | 23,32 | 1,77% | - |
| 08.12.2020 | 24,02 | 24,02 | 22,92 | 22,92 | -14,35% | - |
| 07.12.2020 | 22,85 | 26,76 | 22,85 | 26,76 | 15,80% | - |
| 04.12.2020 | 22,66 | 23,41 | 22,50 | 23,11 | 4,43% | - |
| 03.12.2020 | 22,40 | 22,60 | 21,91 | 22,13 | -1,12% | - |
| 02.12.2020 | 22,28 | 22,93 | 22,02 | 22,38 | 1,87% | - |
| 01.12.2020 | 22,47 | 22,47 | 21,65 | 21,97 | 1,43% | - |
| 30.11.2020 | 22,19 | 22,37 | 21,64 | 21,66 | -4,33% | - |
| 27.11.2020 | 22,31 | 22,77 | 22,03 | 22,64 | -2,69% | - |
| 25.11.2020 | 22,90 | 23,28 | 22,90 | 23,26 | 0,00% | - |
| 24.11.2020 | 23,08 | 23,63 | 22,83 | 23,26 | 4,56% | - |
| 23.11.2020 | 22,09 | 22,49 | 22,09 | 22,25 | 1,39% | - |
| 20.11.2020 | 21,62 | 22,01 | 21,50 | 21,94 | -0,84% | - |
| 19.11.2020 | 22,40 | 22,46 | 21,81 | 22,13 | -2,51% | - |
| 18.11.2020 | 23,02 | 23,28 | 22,67 | 22,70 | -3,36% | - |
| 17.11.2020 | 22,49 | 23,49 | 22,47 | 23,49 | 1,69% | - |
| 16.11.2020 | 23,00 | 23,20 | 22,79 | 23,10 | 3,84% | - |
| 13.11.2020 | 22,42 | 22,55 | 21,98 | 22,24 | 1,62% | - |
| 12.11.2020 | 22,02 | 22,17 | 21,71 | 21,89 | -0,70% | - |
| 11.11.2020 | 22,62 | 23,00 | 0,00 | 22,04 | -5,37% | - |
| 10.11.2020 | 23,02 | 23,70 | 0,00 | 23,29 | 4,39% | - |
| 09.11.2020 | 22,26 | 23,43 | 22,21 | 22,31 | 11,77% | - |
| 06.11.2020 | 20,25 | 20,40 | 19,94 | 19,96 | -1,26% | - |
| 05.11.2020 | 19,99 | 20,40 | 19,80 | 20,22 | 4,07% | - |
| 04.11.2020 | 19,92 | 20,04 | 19,42 | 19,43 | -5,15% | - |
| 03.11.2020 | 20,76 | 20,76 | 20,20 | 20,48 | 2,02% | - |
| 02.11.2020 | 19,99 | 20,44 | 19,79 | 20,08 | 2,35% | - |
| 30.10.2020 | 19,20 | 19,95 | 18,95 | 19,62 | 2,64% | - |
| 29.10.2020 | 18,76 | 19,17 | 18,43 | 19,11 | 2,58% | - |
| 28.10.2020 | 18,83 | 19,05 | 18,15 | 18,63 | -5,84% | - |
| 27.10.2020 | 20,62 | 20,72 | 0,00 | 19,79 | -4,67% | - |
| 26.10.2020 | 20,76 | 20,76 | 20,29 | 20,76 | -2,60% | - |
| 23.10.2020 | 21,62 | 21,69 | 0,00 | 21,31 | -0,86% | - |
| 22.10.2020 | 21,04 | 21,86 | 20,85 | 21,50 | 3,82% | - |
| 21.10.2020 | 20,63 | 20,96 | 20,54 | 20,71 | 0,56% | - |
| 20.10.2020 | 20,62 | 20,70 | 20,32 | 20,59 | 2,11% | - |
| 19.10.2020 | 20,53 | 20,66 | 20,12 | 20,17 | -0,42% | - |
| 16.10.2020 | 20,30 | 20,60 | 20,02 | 20,25 | -2,88% | - |
| 15.10.2020 | 19,77 | 20,85 | 19,66 | 20,85 | 2,46% | - |
| 14.10.2020 | 20,19 | 20,35 | 19,85 | 20,35 | 1,12% | - |
| 13.10.2020 | 20,30 | 20,47 | 19,76 | 20,13 | -1,59% | - |
| 12.10.2020 | 19,98 | 20,54 | 19,96 | 20,45 | 2,87% | - |
| 09.10.2020 | 20,25 | 20,27 | 19,83 | 19,88 | -1,61% | - |
| 08.10.2020 | 19,80 | 20,26 | 19,60 | 20,21 | 3,01% | - |
| 07.10.2020 | 19,57 | 19,87 | 19,33 | 19,62 | 2,64% | - |
| 06.10.2020 | 19,12 | 19,12 | 19,11 | 19,11 | 1,81% | - |
| 05.10.2020 | 18,76 | 18,82 | 18,75 | 18,77 | 4,48% | - |