20,190$
-1,03%
Echtzeit-Aktienkurs Veritex Holdings Inc.
Bid:
Ask:
Aktienkurse zur Veritex Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,34 | 20,70 | 20,17 | 20,17 | -1,13% | 431.677,00 |
| 25.04.2024 | 20,69 | 20,72 | 20,00 | 20,40 | -1,88% | 1.264.098,00 |
| 24.04.2024 | 20,13 | 21,10 | 19,84 | 20,79 | 0,05% | 498.711,00 |
| 23.04.2024 | 20,23 | 20,78 | 20,22 | 20,78 | 2,31% | 231.208,00 |
| 22.04.2024 | 20,00 | 20,46 | 19,93 | 20,31 | 1,45% | 181.771,00 |
| 19.04.2024 | 19,22 | 20,05 | 19,22 | 20,02 | 3,46% | 294.489,00 |
| 18.04.2024 | 19,24 | 19,57 | 19,24 | 19,35 | 0,31% | 204.524,00 |
| 17.04.2024 | 19,57 | 19,63 | 19,21 | 19,29 | 0,26% | 302.521,00 |
| 16.04.2024 | 19,28 | 19,41 | 19,08 | 19,24 | -1,03% | 237.450,00 |
| 15.04.2024 | 19,61 | 19,91 | 19,23 | 19,44 | -0,41% | 388.095,00 |
| 12.04.2024 | 19,18 | 19,65 | 19,18 | 19,52 | 0,41% | 257.311,00 |
| 11.04.2024 | 19,57 | 19,60 | 19,06 | 19,44 | 0,00% | 209.313,00 |
| 10.04.2024 | 19,71 | 19,99 | 19,14 | 19,44 | -5,31% | 344.327,00 |
| 09.04.2024 | 20,36 | 20,76 | 20,34 | 20,53 | 1,58% | 350.201,00 |
| 08.04.2024 | 20,26 | 20,45 | 20,15 | 20,21 | 0,90% | 184.012,00 |
| 05.04.2024 | 19,75 | 20,09 | 19,74 | 20,03 | 1,06% | 335.528,00 |
| 04.04.2024 | 19,98 | 20,29 | 19,74 | 19,82 | 0,92% | 314.705,00 |
| 03.04.2024 | 19,72 | 19,92 | 19,56 | 19,64 | -0,96% | 440.076,00 |
| 02.04.2024 | 19,62 | 20,55 | 19,48 | 19,83 | -0,60% | 488.964,00 |
| 01.04.2024 | 20,99 | 20,99 | 19,95 | 19,95 | -2,64% | 413.156,00 |
| 28.03.2024 | 20,52 | 20,79 | 20,43 | 20,49 | -0,46% | 320.377,00 |
| 27.03.2024 | 19,90 | 20,61 | 19,75 | 20,59 | 3,96% | 211.343,00 |
| 26.03.2024 | 19,86 | 19,95 | 19,74 | 19,80 | 0,00% | 416.455,00 |
| 25.03.2024 | 19,56 | 19,88 | 19,53 | 19,80 | 1,59% | 265.700,00 |
| 22.03.2024 | 19,82 | 19,82 | 19,37 | 19,49 | -1,47% | 301.183,00 |
| 21.03.2024 | 19,68 | 20,01 | 19,61 | 19,78 | 1,44% | 286.821,00 |
| 20.03.2024 | 18,65 | 19,76 | 18,65 | 19,50 | 4,00% | 274.269,00 |
| 19.03.2024 | 18,58 | 18,83 | 18,55 | 18,75 | 0,48% | 250.748,00 |
| 18.03.2024 | 18,62 | 19,02 | 18,41 | 18,66 | 0,05% | 373.829,00 |
| 15.03.2024 | 18,22 | 18,90 | 18,22 | 18,65 | 2,02% | 2.789.815,00 |
| 14.03.2024 | 19,08 | 19,25 | 18,08 | 18,28 | -4,84% | 606.775,00 |
| 13.03.2024 | 19,39 | 19,65 | 19,06 | 19,21 | -0,57% | 460.017,00 |
| 12.03.2024 | 20,15 | 20,15 | 19,23 | 19,32 | -4,83% | 420.133,00 |
| 11.03.2024 | 20,27 | 20,42 | 20,04 | 20,30 | -1,07% | 384.637,00 |
| 08.03.2024 | 20,64 | 20,69 | 20,37 | 20,52 | 1,03% | 231.083,00 |
| 07.03.2024 | 20,72 | 20,90 | 20,10 | 20,31 | -0,68% | 378.980,00 |
| 06.03.2024 | 20,39 | 20,83 | 19,75 | 20,45 | 0,34% | 232.373,00 |
| 05.03.2024 | 19,48 | 20,49 | 19,46 | 20,38 | 3,93% | 237.263,00 |
| 04.03.2024 | 19,75 | 20,02 | 19,33 | 19,61 | -0,66% | 310.656,00 |
| 01.03.2024 | 19,52 | 19,81 | 18,96 | 19,74 | 0,56% | 365.974,00 |
| 29.02.2024 | 19,93 | 20,23 | 19,55 | 19,63 | 0,82% | 232.576,00 |
| 28.02.2024 | 19,60 | 19,84 | 19,41 | 19,47 | -1,62% | 308.956,00 |
| 27.02.2024 | 20,04 | 20,16 | 19,73 | 19,79 | -0,50% | 201.675,00 |
| 26.02.2024 | 20,13 | 20,37 | 19,73 | 19,89 | -1,63% | 306.545,00 |
| 23.02.2024 | 20,08 | 20,63 | 19,93 | 20,22 | 0,40% | 400.827,00 |
| 22.02.2024 | 20,17 | 20,38 | 20,00 | 20,14 | -0,69% | 164.056,00 |
| 21.02.2024 | 20,32 | 20,46 | 20,04 | 20,28 | -0,73% | 259.913,00 |
| 20.02.2024 | 20,20 | 20,59 | 20,00 | 20,43 | -0,44% | 483.707,00 |
| 16.02.2024 | 20,73 | 21,05 | 20,48 | 20,52 | -2,24% | 486.172,00 |
| 15.02.2024 | 20,40 | 21,07 | 20,26 | 20,99 | 4,22% | 497.718,00 |
| 14.02.2024 | 20,38 | 20,54 | 19,83 | 20,14 | 0,50% | 585.579,00 |
| 13.02.2024 | 19,73 | 20,23 | 19,60 | 20,04 | -2,86% | 781.957,00 |
| 12.02.2024 | 20,21 | 20,96 | 20,21 | 20,63 | 2,08% | 220.234,00 |
| 09.02.2024 | 19,84 | 20,34 | 19,50 | 20,21 | 2,17% | 573.446,00 |
| 08.02.2024 | 19,59 | 19,99 | 19,54 | 19,78 | -0,80% | 542.436,00 |
| 07.02.2024 | 20,01 | 20,01 | 19,37 | 19,94 | -0,30% | 487.797,00 |
| 06.02.2024 | 19,85 | 20,19 | 19,79 | 20,00 | 0,50% | 416.930,00 |
| 05.02.2024 | 19,80 | 20,22 | 19,61 | 19,90 | -1,29% | 310.696,00 |
| 02.02.2024 | 19,85 | 20,28 | 19,84 | 20,16 | -1,18% | 394.131,00 |
| 01.02.2024 | 21,20 | 21,39 | 19,73 | 20,40 | -2,90% | 418.991,00 |
| 31.01.2024 | 21,70 | 22,06 | 20,95 | 21,01 | -5,62% | 419.416,00 |
| 30.01.2024 | 22,25 | 22,47 | 22,13 | 22,26 | -0,36% | 337.962,00 |
| 29.01.2024 | 21,96 | 22,36 | 21,62 | 22,34 | 2,06% | 397.224,00 |
| 26.01.2024 | 21,53 | 22,01 | 21,13 | 21,89 | 2,77% | 624.037,00 |
| 25.01.2024 | 22,25 | 22,40 | 20,97 | 21,30 | -2,87% | 451.447,00 |
| 24.01.2024 | 20,88 | 22,21 | 20,87 | 21,93 | -2,49% | 657.806,00 |
| 23.01.2024 | 23,06 | 23,06 | 22,28 | 22,49 | -1,62% | 959.789,00 |
| 22.01.2024 | 22,07 | 22,86 | 22,07 | 22,86 | 5,10% | 320.334,00 |
| 19.01.2024 | 21,40 | 22,12 | 21,19 | 21,75 | 2,16% | 626.478,00 |
| 18.01.2024 | 21,38 | 21,47 | 20,95 | 21,29 | 0,38% | 563.668,00 |
| 17.01.2024 | 21,04 | 21,58 | 20,92 | 21,21 | -1,35% | 185.269,00 |
| 16.01.2024 | 21,59 | 21,89 | 21,38 | 21,50 | -2,63% | 169.266,00 |
| 12.01.2024 | 22,61 | 22,76 | 21,84 | 22,08 | -1,43% | 135.457,00 |
| 11.01.2024 | 22,19 | 22,40 | 21,77 | 22,40 | -0,27% | 163.030,00 |
| 10.01.2024 | 22,22 | 22,47 | 20,98 | 22,46 | 0,27% | 183.371,00 |
| 09.01.2024 | 22,59 | 22,69 | 22,34 | 22,40 | -2,52% | 113.566,00 |
| 08.01.2024 | 22,52 | 22,98 | 22,45 | 22,98 | 1,82% | 146.064,00 |
| 05.01.2024 | 22,57 | 23,06 | 22,48 | 22,57 | -1,01% | 343.284,00 |
| 04.01.2024 | 22,81 | 23,02 | 22,67 | 22,80 | 0,35% | 127.375,00 |
| 03.01.2024 | 23,23 | 23,26 | 22,58 | 22,72 | -2,91% | 302.885,00 |
| 02.01.2024 | 23,07 | 23,92 | 23,07 | 23,40 | 0,56% | 212.883,00 |
| 29.12.2023 | 23,90 | 23,90 | 23,22 | 23,27 | -3,08% | 339.446,00 |
| 28.12.2023 | 23,89 | 24,27 | 22,51 | 24,01 | -0,33% | 213.183,00 |
| 27.12.2023 | 24,30 | 24,46 | 23,74 | 24,09 | -0,41% | 245.131,00 |
| 26.12.2023 | 23,93 | 24,36 | 23,67 | 24,19 | 1,81% | 192.395,00 |
| 22.12.2023 | 23,65 | 24,15 | 23,52 | 23,76 | 1,28% | 265.642,00 |
| 21.12.2023 | 23,11 | 23,57 | 22,64 | 23,46 | 2,80% | 290.857,00 |
| 20.12.2023 | 23,31 | 23,90 | 22,82 | 22,82 | -1,93% | 366.146,00 |
| 19.12.2023 | 23,38 | 23,88 | 23,12 | 23,27 | 0,22% | 294.404,00 |
| 18.12.2023 | 23,54 | 23,61 | 23,15 | 23,22 | -0,43% | 590.830,00 |
| 15.12.2023 | 23,35 | 23,49 | 22,89 | 23,32 | 0,56% | 1.818.319,00 |
| 14.12.2023 | 23,59 | 24,09 | 23,07 | 23,19 | 2,47% | 470.304,00 |
| 13.12.2023 | 21,11 | 22,69 | 20,65 | 22,63 | 7,97% | 613.652,00 |
| 12.12.2023 | 21,16 | 21,21 | 20,80 | 20,96 | -1,55% | 304.561,00 |
| 11.12.2023 | 21,41 | 21,68 | 21,29 | 21,29 | -0,84% | 226.825,00 |
| 08.12.2023 | 21,59 | 21,95 | 21,43 | 21,47 | 0,19% | 328.937,00 |
| 07.12.2023 | 20,96 | 21,56 | 20,87 | 21,43 | 2,98% | 167.542,00 |
| 06.12.2023 | 21,02 | 21,68 | 20,78 | 20,81 | 0,39% | 240.476,00 |
| 05.12.2023 | 21,07 | 21,08 | 20,62 | 20,73 | -1,89% | 119.672,00 |
| 04.12.2023 | 20,48 | 21,31 | 20,47 | 21,13 | 2,23% | 380.386,00 |