1,310$
1,55%
Echtzeit-Aktienkurs Vertex Energy Inc.
Bid:
Ask:
Aktienkurse zur Vertex Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,31 | 1,32 | 1,20 | 1,30 | 1,56% | 1.763.071,00 |
| 01.05.2024 | 1,29 | 1,35 | 1,25 | 1,28 | -1,16% | 1.183.187,00 |
| 30.04.2024 | 1,34 | 1,36 | 1,28 | 1,30 | -4,07% | 889.893,00 |
| 29.04.2024 | 1,27 | 1,40 | 1,27 | 1,35 | 6,30% | 1.901.525,00 |
| 26.04.2024 | 1,33 | 1,34 | 1,25 | 1,27 | -4,15% | 1.896.477,00 |
| 25.04.2024 | 1,43 | 1,46 | 1,29 | 1,33 | -7,34% | 2.207.516,00 |
| 24.04.2024 | 1,70 | 1,70 | 1,40 | 1,43 | -14,63% | 3.889.840,00 |
| 23.04.2024 | 1,57 | 1,75 | 1,51 | 1,68 | 8,06% | 3.076.892,00 |
| 22.04.2024 | 1,46 | 1,55 | 1,34 | 1,55 | 4,03% | 3.813.148,00 |
| 19.04.2024 | 1,30 | 1,57 | 1,26 | 1,49 | 12,88% | 8.305.424,00 |
| 18.04.2024 | 1,10 | 1,38 | 1,09 | 1,32 | 36,03% | 11.165.875,00 |
| 17.04.2024 | 1,00 | 1,05 | 0,97 | 0,97 | -0,98% | 1.449.170,00 |
| 16.04.2024 | 1,02 | 1,02 | 0,95 | 0,98 | -5,77% | 2.235.913,00 |
| 15.04.2024 | 1,07 | 1,07 | 1,01 | 1,04 | 0,00% | 1.531.502,00 |
| 12.04.2024 | 1,11 | 1,16 | 1,00 | 1,04 | -5,88% | 2.529.054,00 |
| 11.04.2024 | 1,11 | 1,15 | 1,06 | 1,11 | -0,45% | 1.835.449,00 |
| 10.04.2024 | 1,16 | 1,17 | 1,09 | 1,11 | -5,93% | 2.388.138,00 |
| 09.04.2024 | 1,28 | 1,31 | 1,17 | 1,18 | -7,09% | 2.088.720,00 |
| 08.04.2024 | 1,30 | 1,32 | 1,26 | 1,27 | -2,31% | 1.083.015,00 |
| 05.04.2024 | 1,29 | 1,34 | 1,24 | 1,30 | -0,76% | 1.636.783,00 |
| 04.04.2024 | 1,33 | 1,36 | 1,27 | 1,31 | -0,76% | 991.632,00 |
| 03.04.2024 | 1,28 | 1,33 | 1,25 | 1,32 | 0,76% | 1.208.087,00 |
| 02.04.2024 | 1,35 | 1,35 | 1,27 | 1,31 | -4,38% | 1.150.179,00 |
| 01.04.2024 | 1,38 | 1,38 | 1,32 | 1,37 | -2,14% | 1.360.092,00 |
| 28.03.2024 | 1,32 | 1,43 | 1,32 | 1,40 | 6,87% | 1.765.225,00 |
| 27.03.2024 | 1,29 | 1,34 | 1,24 | 1,31 | 2,34% | 1.484.234,00 |
| 26.03.2024 | 1,43 | 1,49 | 1,28 | 1,28 | -8,57% | 1.467.962,00 |
| 25.03.2024 | 1,39 | 1,47 | 1,35 | 1,40 | 0,72% | 1.734.214,00 |
| 22.03.2024 | 1,38 | 1,42 | 1,34 | 1,39 | 0,72% | 1.458.740,00 |
| 21.03.2024 | 1,35 | 1,46 | 1,34 | 1,38 | 2,99% | 1.741.817,00 |
| 20.03.2024 | 1,23 | 1,34 | 1,20 | 1,34 | 8,94% | 1.798.626,00 |
| 19.03.2024 | 1,15 | 1,25 | 1,14 | 1,23 | 6,96% | 1.603.090,00 |
| 18.03.2024 | 1,27 | 1,27 | 1,13 | 1,15 | -6,50% | 1.934.765,00 |
| 15.03.2024 | 1,18 | 1,33 | 1,18 | 1,23 | 1,65% | 3.380.342,00 |
| 14.03.2024 | 1,20 | 1,26 | 1,16 | 1,21 | 2,54% | 2.315.790,00 |
| 13.03.2024 | 1,20 | 1,27 | 1,16 | 1,18 | -1,67% | 1.663.102,00 |
| 12.03.2024 | 1,22 | 1,26 | 1,16 | 1,20 | -2,44% | 1.740.373,00 |
| 11.03.2024 | 1,30 | 1,34 | 1,22 | 1,23 | -4,65% | 1.424.414,00 |
| 08.03.2024 | 1,34 | 1,40 | 1,26 | 1,29 | -3,01% | 2.642.976,00 |
| 07.03.2024 | 1,40 | 1,45 | 1,33 | 1,33 | -5,00% | 2.064.061,00 |
| 06.03.2024 | 1,39 | 1,47 | 1,38 | 1,40 | 3,70% | 1.682.483,00 |
| 05.03.2024 | 1,34 | 1,44 | 1,29 | 1,35 | 0,00% | 2.047.576,00 |
| 04.03.2024 | 1,42 | 1,47 | 1,34 | 1,35 | -4,26% | 3.017.364,00 |
| 01.03.2024 | 1,35 | 1,49 | 1,34 | 1,41 | 4,83% | 3.820.603,00 |
| 29.02.2024 | 1,30 | 1,55 | 1,24 | 1,35 | 5,49% | 6.131.084,00 |
| 28.02.2024 | 1,26 | 1,36 | 1,13 | 1,28 | -23,65% | 8.072.347,00 |
| 27.02.2024 | 1,65 | 1,72 | 1,61 | 1,67 | 2,45% | 2.122.086,00 |
| 26.02.2024 | 1,65 | 1,74 | 1,60 | 1,63 | -1,81% | 1.890.673,00 |
| 23.02.2024 | 1,61 | 1,66 | 1,54 | 1,66 | 2,47% | 1.187.757,00 |
| 22.02.2024 | 1,67 | 1,69 | 1,61 | 1,62 | -3,86% | 986.722,00 |
| 21.02.2024 | 1,61 | 1,71 | 1,54 | 1,69 | 4,66% | 1.198.898,00 |
| 20.02.2024 | 1,73 | 1,75 | 1,61 | 1,61 | -8,00% | 1.514.704,00 |
| 16.02.2024 | 1,84 | 1,85 | 1,72 | 1,75 | -4,89% | 3.368.969,00 |
| 15.02.2024 | 1,69 | 1,85 | 1,68 | 1,84 | 10,84% | 2.179.788,00 |
| 14.02.2024 | 1,60 | 1,68 | 1,57 | 1,66 | 6,75% | 1.468.584,00 |
| 13.02.2024 | 1,63 | 1,64 | 1,52 | 1,56 | -5,76% | 1.859.920,00 |
| 12.02.2024 | 1,53 | 1,68 | 1,53 | 1,65 | 7,84% | 1.353.958,00 |
| 09.02.2024 | 1,48 | 1,55 | 1,44 | 1,53 | 4,08% | 1.555.132,00 |
| 08.02.2024 | 1,38 | 1,50 | 1,36 | 1,47 | 8,09% | 1.785.157,00 |
| 07.02.2024 | 1,40 | 1,42 | 1,35 | 1,36 | -3,55% | 1.864.902,00 |
| 06.02.2024 | 1,39 | 1,46 | 1,35 | 1,41 | 0,00% | 1.156.659,00 |
| 05.02.2024 | 1,44 | 1,44 | 1,35 | 1,41 | -1,40% | 1.938.486,00 |
| 02.02.2024 | 1,58 | 1,58 | 1,42 | 1,43 | -7,74% | 1.898.678,00 |
| 01.02.2024 | 1,50 | 1,78 | 1,49 | 1,55 | 5,80% | 4.101.052,00 |
| 31.01.2024 | 1,50 | 1,54 | 1,44 | 1,47 | -3,62% | 2.275.754,00 |
| 30.01.2024 | 1,47 | 1,57 | 1,42 | 1,52 | 3,75% | 2.521.200,00 |
| 29.01.2024 | 1,45 | 1,49 | 1,41 | 1,47 | 0,34% | 1.991.132,00 |
| 26.01.2024 | 1,39 | 1,47 | 1,32 | 1,46 | 6,18% | 3.578.549,00 |
| 25.01.2024 | 1,46 | 1,68 | 1,33 | 1,38 | -4,51% | 6.249.815,00 |
| 24.01.2024 | 1,80 | 1,81 | 1,44 | 1,44 | -22,16% | 7.854.704,00 |
| 23.01.2024 | 1,83 | 1,99 | 1,82 | 1,85 | -2,63% | 2.965.334,00 |
| 22.01.2024 | 1,84 | 1,95 | 1,80 | 1,90 | 2,70% | 2.371.366,00 |
| 19.01.2024 | 1,85 | 1,87 | 1,75 | 1,85 | 0,54% | 3.682.797,00 |
| 18.01.2024 | 1,91 | 1,93 | 1,82 | 1,84 | -3,16% | 2.833.149,00 |
| 17.01.2024 | 1,96 | 1,98 | 1,87 | 1,90 | -5,00% | 1.974.805,00 |
| 16.01.2024 | 2,09 | 2,13 | 1,96 | 2,00 | -2,91% | 2.856.265,00 |
| 12.01.2024 | 2,13 | 2,21 | 2,04 | 2,06 | -0,96% | 2.308.692,00 |
| 11.01.2024 | 2,10 | 2,19 | 2,05 | 2,08 | -2,12% | 2.494.384,00 |
| 10.01.2024 | 2,17 | 2,20 | 2,07 | 2,13 | -2,07% | 2.672.402,00 |
| 09.01.2024 | 2,26 | 2,30 | 2,12 | 2,17 | -2,69% | 4.061.564,00 |
| 08.01.2024 | 2,21 | 2,26 | 2,12 | 2,23 | -0,67% | 3.515.593,00 |
| 05.01.2024 | 2,38 | 2,43 | 2,24 | 2,25 | -7,61% | 3.851.102,00 |
| 04.01.2024 | 2,30 | 2,47 | 2,20 | 2,43 | 6,11% | 5.999.395,00 |
| 03.01.2024 | 2,46 | 2,46 | 2,28 | 2,29 | -5,38% | 4.368.571,00 |
| 02.01.2024 | 3,20 | 3,24 | 2,38 | 2,42 | -28,61% | 14.855.383,00 |
| 29.12.2023 | 3,51 | 3,56 | 3,38 | 3,39 | -3,42% | 2.122.766,00 |
| 28.12.2023 | 3,71 | 3,71 | 3,50 | 3,51 | -4,88% | 1.985.986,00 |
| 27.12.2023 | 3,83 | 3,84 | 3,66 | 3,69 | -2,89% | 1.252.949,00 |
| 26.12.2023 | 3,69 | 3,88 | 3,69 | 3,80 | 2,98% | 1.769.315,00 |
| 22.12.2023 | 3,73 | 3,85 | 3,63 | 3,69 | -0,81% | 2.305.479,00 |
| 21.12.2023 | 3,58 | 3,76 | 3,54 | 3,72 | 5,38% | 1.977.172,00 |
| 20.12.2023 | 3,48 | 3,67 | 3,42 | 3,53 | 2,17% | 2.576.326,00 |
| 19.12.2023 | 3,54 | 3,59 | 3,26 | 3,46 | -5,08% | 4.029.635,00 |
| 18.12.2023 | 3,50 | 3,81 | 3,50 | 3,64 | 6,12% | 2.706.066,00 |
| 15.12.2023 | 3,67 | 3,67 | 3,36 | 3,43 | -5,51% | 14.171.993,00 |
| 14.12.2023 | 3,50 | 3,74 | 3,49 | 3,63 | 7,72% | 4.634.781,00 |
| 13.12.2023 | 3,13 | 3,37 | 3,00 | 3,37 | 8,36% | 3.022.467,00 |
| 12.12.2023 | 3,04 | 3,16 | 2,91 | 3,11 | 2,64% | 10.072.828,00 |
| 11.12.2023 | 3,22 | 3,25 | 3,02 | 3,03 | -5,90% | 4.098.008,00 |
| 08.12.2023 | 3,20 | 3,35 | 3,17 | 3,22 | 1,74% | 1.685.199,00 |