1,770€
7,27%
Echtzeit-Aktienkurs VERTICE TRESC.SES.GRADOS
Bid:
Ask:
Aktienkurse zur VERTICE TRESC.SES.GRADOS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
11.06.2024 | 1,65 | 1,68 | 1,63 | 1,63 | -1,21% | 14.570,00 |
10.06.2024 | 1,70 | 1,70 | 1,64 | 1,65 | 0,00% | 9.101,00 |
07.06.2024 | 1,64 | 1,73 | 1,64 | 1,65 | 0,61% | 16.715,00 |
06.06.2024 | 1,73 | 1,75 | 1,64 | 1,64 | -4,93% | 94.006,00 |
05.06.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 3,29% | 43.476,00 |
04.06.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -1,76% | 38.805,00 |
03.06.2024 | 1,73 | 1,74 | 1,67 | 1,70 | 0,00% | 64.909,00 |
31.05.2024 | 1,61 | 1,73 | 1,55 | 1,70 | 2,41% | 133.233,00 |
30.05.2024 | 1,67 | 1,67 | 1,66 | 1,66 | 2,47% | 7.769,00 |
29.05.2024 | 1,72 | 1,72 | 1,60 | 1,62 | -3,28% | 37.707,00 |
28.05.2024 | 1,64 | 1,74 | 1,60 | 1,68 | 1,82% | 104.891,00 |
27.05.2024 | 1,54 | 1,66 | 1,54 | 1,65 | 4,78% | 68.993,00 |
24.05.2024 | 1,60 | 1,62 | 1,53 | 1,57 | -4,85% | 49.352,00 |
23.05.2024 | 1,68 | 1,68 | 1,61 | 1,65 | -1,79% | 9.733,00 |
22.05.2024 | 1,70 | 1,72 | 1,58 | 1,68 | 0,00% | 52.978,00 |
21.05.2024 | 1,66 | 1,70 | 1,65 | 1,68 | 5,99% | 137.289,00 |
20.05.2024 | 1,57 | 1,64 | 1,57 | 1,59 | -0,94% | 19.716,00 |
17.05.2024 | 1,63 | 1,63 | 1,55 | 1,60 | 0,31% | 41.496,00 |
16.05.2024 | 1,53 | 1,60 | 1,52 | 1,60 | 3,91% | 5.856,00 |
15.05.2024 | 1,55 | 1,57 | 1,48 | 1,54 | -1,60% | 35.624,00 |
14.05.2024 | 1,60 | 1,63 | 1,56 | 1,56 | -0,64% | 24.254,00 |
13.05.2024 | 1,56 | 1,60 | 1,53 | 1,57 | 0,64% | 20.558,00 |
10.05.2024 | 1,50 | 1,60 | 1,44 | 1,56 | 4,70% | 154.535,00 |
09.05.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,67% | 2.737,00 |
08.05.2024 | 1,49 | 1,50 | 1,45 | 1,50 | 0,00% | 49.343,00 |
07.05.2024 | 1,45 | 1,50 | 1,43 | 1,50 | 3,09% | 59.925,00 |
06.05.2024 | 1,48 | 1,48 | 1,44 | 1,46 | -1,69% | 60.989,00 |
03.05.2024 | 1,44 | 1,50 | 1,42 | 1,48 | -0,34% | 46.454,00 |
02.05.2024 | 1,51 | 1,51 | 1,43 | 1,49 | 3,13% | 41.105,00 |
30.04.2024 | 1,54 | 1,54 | 1,42 | 1,44 | -4,32% | 52.966,00 |
29.04.2024 | 1,51 | 1,54 | 1,51 | 1,51 | -1,95% | 1.144,00 |
26.04.2024 | 1,50 | 1,54 | 1,50 | 1,54 | -0,32% | 4.331,00 |
25.04.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 1,32% | 10.915,00 |
24.04.2024 | 1,48 | 1,52 | 1,47 | 1,52 | 1,33% | 27.512,00 |
23.04.2024 | 1,47 | 1,50 | 1,46 | 1,50 | 0,00% | 15.530,00 |
22.04.2024 | 1,50 | 1,52 | 1,46 | 1,50 | 0,00% | 14.670,00 |
19.04.2024 | 1,40 | 1,53 | 1,40 | 1,50 | 0,00% | 58.581,00 |
18.04.2024 | 1,45 | 1,51 | 1,42 | 1,50 | 2,74% | 33.405,00 |
17.04.2024 | 1,45 | 1,46 | 1,45 | 1,46 | -1,35% | 27.887,00 |
16.04.2024 | 1,47 | 1,52 | 1,47 | 1,48 | -1,33% | 3.292,00 |
15.04.2024 | 1,47 | 1,53 | 1,47 | 1,50 | -2,91% | 30.829,00 |
12.04.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 3,00% | 3.642,00 |
11.04.2024 | 1,53 | 1,55 | 1,49 | 1,50 | -1,96% | 40.733,00 |
10.04.2024 | 1,55 | 1,57 | 1,52 | 1,53 | -1,29% | 33.527,00 |
09.04.2024 | 1,64 | 1,64 | 1,52 | 1,55 | -3,13% | 48.939,00 |
08.04.2024 | 1,61 | 1,66 | 1,60 | 1,60 | -0,93% | 24.859,00 |
05.04.2024 | 1,63 | 1,69 | 1,60 | 1,62 | -3,58% | 37.270,00 |
04.04.2024 | 1,70 | 1,70 | 1,62 | 1,68 | -1,47% | 24.333,00 |
03.04.2024 | 1,70 | 1,70 | 1,61 | 1,70 | 10,57% | 1.811,00 |
02.04.2024 | 1,53 | 1,66 | 1,53 | 1,54 | -9,02% | - |
28.03.2024 | 1,60 | 1,69 | 1,60 | 1,69 | 4,97% | 8.024,00 |
27.03.2024 | 1,65 | 1,68 | 1,60 | 1,61 | -4,17% | 11.721,00 |
26.03.2024 | 1,64 | 1,70 | 1,60 | 1,68 | 0,00% | 3.244,00 |
25.03.2024 | 1,62 | 1,75 | 1,62 | 1,68 | 0,00% | 3.064,00 |
22.03.2024 | 1,61 | 1,70 | 1,61 | 1,68 | -1,75% | 7.630,00 |
21.03.2024 | 1,62 | 1,71 | 1,61 | 1,71 | 4,91% | 6.001,00 |
20.03.2024 | 1,62 | 1,71 | 1,62 | 1,63 | -2,98% | 7.198,00 |
19.03.2024 | 1,62 | 1,66 | 1,62 | 1,68 | 0,00% | 237,00 |
18.03.2024 | 1,70 | 1,70 | 1,65 | 1,68 | -1,18% | 4.642,00 |
15.03.2024 | 1,70 | 1,70 | 1,66 | 1,70 | 1,19% | 4.351,00 |
14.03.2024 | 1,75 | 1,78 | 1,64 | 1,68 | -3,45% | 22.291,00 |
13.03.2024 | 1,67 | 1,74 | 1,63 | 1,74 | 4,19% | 10.794,00 |
12.03.2024 | 1,77 | 1,77 | 1,67 | 1,67 | -2,91% | 3.965,00 |
11.03.2024 | 1,77 | 1,77 | 1,72 | 1,72 | -2,27% | 1.938,00 |
08.03.2024 | 1,71 | 1,76 | 1,70 | 1,76 | 3,53% | 14.394,00 |
07.03.2024 | 1,72 | 1,78 | 1,70 | 1,70 | -5,56% | 20.840,00 |
06.03.2024 | 1,84 | 1,85 | 1,73 | 1,80 | -2,17% | 35.916,00 |
05.03.2024 | 1,85 | 1,99 | 1,74 | 1,84 | -5,15% | 57.769,00 |
04.03.2024 | 1,88 | 1,96 | 1,75 | 1,94 | 3,19% | 76.007,00 |
01.03.2024 | 1,84 | 1,90 | 1,78 | 1,88 | 3,30% | 26.298,00 |
29.02.2024 | 1,89 | 1,90 | 1,77 | 1,82 | -4,21% | 25.320,00 |
28.02.2024 | 2,06 | 2,10 | 1,80 | 1,90 | -6,86% | 102.519,00 |
27.02.2024 | 1,94 | 2,10 | 1,87 | 2,04 | 7,37% | 59.046,00 |
26.02.2024 | 1,95 | 1,95 | 1,85 | 1,90 | 1,06% | 42.480,00 |
23.02.2024 | 1,84 | 1,95 | 1,80 | 1,88 | 6,82% | 90.017,00 |
22.02.2024 | 1,70 | 1,86 | 1,69 | 1,76 | 4,76% | 110.006,00 |
21.02.2024 | 1,60 | 1,70 | 1,58 | 1,68 | 9,80% | 133.410,00 |
20.02.2024 | 1,47 | 1,53 | 1,44 | 1,53 | 4,08% | 35.320,00 |
19.02.2024 | 1,47 | 1,53 | 1,46 | 1,47 | 0,00% | 13.299,00 |
16.02.2024 | 1,58 | 1,58 | 1,45 | 1,47 | 1,38% | 46.778,00 |
15.02.2024 | 1,44 | 1,53 | 1,44 | 1,45 | 0,69% | 35.796,00 |
14.02.2024 | 1,52 | 1,56 | 1,44 | 1,44 | -5,26% | 24.781,00 |
13.02.2024 | 1,57 | 1,57 | 1,52 | 1,52 | 0,66% | 4.497,00 |
12.02.2024 | 1,61 | 1,61 | 1,50 | 1,51 | -6,21% | 17.156,00 |
09.02.2024 | 1,53 | 1,61 | 1,53 | 1,61 | 4,55% | 16.598,00 |
08.02.2024 | 1,53 | 1,54 | 1,47 | 1,54 | 0,65% | 23.297,00 |
07.02.2024 | 1,47 | 1,53 | 1,47 | 1,53 | 0,00% | 10.859,00 |
06.02.2024 | 1,47 | 1,53 | 1,47 | 1,53 | 4,79% | 12.835,00 |
05.02.2024 | 1,52 | 1,52 | 1,42 | 1,46 | -3,95% | 44.864,00 |
02.02.2024 | 1,44 | 1,54 | 1,44 | 1,52 | 6,29% | 34.295,00 |
01.02.2024 | 1,58 | 1,58 | 1,43 | 1,43 | -9,49% | 33.084,00 |
31.01.2024 | 1,69 | 1,69 | 1,49 | 1,58 | 0,00% | 27.054,00 |
30.01.2024 | 1,48 | 1,77 | 1,48 | 1,58 | 2,60% | 100.031,00 |
29.01.2024 | 1,52 | 1,54 | 1,41 | 1,54 | 2,67% | 10.943,00 |
26.01.2024 | 1,50 | 1,50 | 1,49 | 1,50 | 0,00% | 11.005,00 |
25.01.2024 | 1,45 | 1,52 | 1,43 | 1,50 | 7,14% | 37.209,00 |
24.01.2024 | 1,31 | 1,40 | 1,31 | 1,40 | 6,06% | 42.609,00 |
23.01.2024 | 1,35 | 1,36 | 1,32 | 1,32 | -2,22% | 5.696,00 |
22.01.2024 | 1,37 | 1,40 | 1,35 | 1,35 | -3,57% | 3.614,00 |
19.01.2024 | 1,37 | 1,42 | 1,37 | 1,40 | -2,10% | 1.951,00 |