Deutsche Märkte schließen in 2 Stunden
DAX
15.358,67 -198,62 (-1,28%) Euro Stoxx 50
4.154,62 -52,54 (-1,25%) Dow Jones 30
33.894,36 -69,48 (-0,20%) Gold
1.944,00 -1,60 (-0,08%) EUR/USD
1,0613 -0,0034 (-0,32%) Bitcoin EUR
24.622,60 -443,64 (-1,77%)
VTEX (VTEX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:00PM EDT. Markt geöffnet.
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Sept. 2023 | 5,0600 | 5,1000 | 4,9600 | 4,9700 | 4,9700 | 362.460 |
| 21. Sept. 2023 | 5,1200 | 5,1800 | 4,9700 | 5,0600 | 5,0600 | 425.100 |
| 20. Sept. 2023 | 5,2400 | 5,3450 | 5,1200 | 5,2100 | 5,2100 | 639.200 |
| 19. Sept. 2023 | 5,3100 | 5,3100 | 5,1800 | 5,1900 | 5,1900 | 295.300 |
| 18. Sept. 2023 | 5,4200 | 5,4300 | 5,2450 | 5,3100 | 5,3100 | 302.200 |
| 15. Sept. 2023 | 5,4600 | 5,5100 | 5,3500 | 5,4300 | 5,4300 | 305.400 |
| 14. Sept. 2023 | 5,5900 | 5,6700 | 5,3900 | 5,4600 | 5,4600 | 479.600 |
| 13. Sept. 2023 | 5,5000 | 5,6000 | 5,4700 | 5,5500 | 5,5500 | 447.800 |
| 12. Sept. 2023 | 5,6100 | 5,7100 | 5,4900 | 5,5500 | 5,5500 | 699.800 |
| 11. Sept. 2023 | 5,6300 | 5,7150 | 5,6000 | 5,6500 | 5,6500 | 430.400 |
| 08. Sept. 2023 | 5,7800 | 5,9100 | 5,6000 | 5,6300 | 5,6300 | 460.100 |
| 07. Sept. 2023 | 5,8600 | 5,9400 | 5,7600 | 5,8700 | 5,8700 | 260.100 |
| 06. Sept. 2023 | 6,0800 | 6,1700 | 5,9200 | 5,9400 | 5,9400 | 434.900 |
| 05. Sept. 2023 | 6,1000 | 6,1700 | 5,9700 | 6,1100 | 6,1100 | 919.600 |
| 01. Sept. 2023 | 6,0600 | 6,1330 | 6,0400 | 6,0500 | 6,0500 | 326.800 |
| 31. Aug. 2023 | 6,0800 | 6,1850 | 5,9850 | 6,0300 | 6,0300 | 534.000 |
| 30. Aug. 2023 | 6,0100 | 6,2450 | 6,0000 | 6,0900 | 6,0900 | 523.100 |
| 29. Aug. 2023 | 6,1000 | 6,2900 | 5,9400 | 5,9700 | 5,9700 | 1.312.300 |
| 28. Aug. 2023 | 6,2800 | 6,3500 | 6,1100 | 6,1500 | 6,1500 | 386.500 |
| 25. Aug. 2023 | 6,2200 | 6,4000 | 6,1400 | 6,2400 | 6,2400 | 520.600 |
| 24. Aug. 2023 | 6,4000 | 6,4950 | 6,1800 | 6,2100 | 6,2100 | 800.100 |
| 23. Aug. 2023 | 6,0700 | 6,6800 | 6,0500 | 6,2800 | 6,2800 | 2.752.900 |
| 22. Aug. 2023 | 5,3900 | 5,8900 | 5,3900 | 5,7500 | 5,7500 | 1.906.400 |
| 21. Aug. 2023 | 5,2400 | 5,4200 | 5,1700 | 5,2900 | 5,2900 | 897.500 |
| 18. Aug. 2023 | 5,0000 | 5,3100 | 4,9900 | 5,2500 | 5,2500 | 554.600 |
| 17. Aug. 2023 | 5,0700 | 5,1350 | 5,0200 | 5,0300 | 5,0300 | 310.700 |
| 16. Aug. 2023 | 5,1000 | 5,1400 | 4,9800 | 5,0700 | 5,0700 | 487.400 |
| 15. Aug. 2023 | 5,1400 | 5,3000 | 5,0550 | 5,1000 | 5,1000 | 310.400 |
| 14. Aug. 2023 | 5,2000 | 5,3000 | 5,1100 | 5,1300 | 5,1300 | 437.100 |
| 11. Aug. 2023 | 5,1100 | 5,2800 | 5,1100 | 5,2600 | 5,2600 | 257.100 |
| 10. Aug. 2023 | 5,3800 | 5,5400 | 5,2000 | 5,2300 | 5,2300 | 186.200 |
| 09. Aug. 2023 | 5,3400 | 5,4600 | 5,0600 | 5,3700 | 5,3700 | 1.114.500 |
| 08. Aug. 2023 | 5,1300 | 5,2900 | 5,0700 | 5,2000 | 5,2000 | 324.100 |
| 07. Aug. 2023 | 5,2400 | 5,2600 | 5,0300 | 5,1900 | 5,1900 | 206.000 |
| 04. Aug. 2023 | 5,2700 | 5,4500 | 5,2200 | 5,2300 | 5,2300 | 234.200 |
| 03. Aug. 2023 | 5,1800 | 5,2900 | 5,1500 | 5,2100 | 5,2100 | 116.700 |
| 02. Aug. 2023 | 5,2800 | 5,3400 | 5,1700 | 5,2200 | 5,2200 | 162.000 |
| 01. Aug. 2023 | 5,3900 | 5,4000 | 5,2400 | 5,3900 | 5,3900 | 362.300 |
| 31. Juli 2023 | 5,3300 | 5,4500 | 5,2300 | 5,4500 | 5,4500 | 261.600 |
| 28. Juli 2023 | 5,3200 | 5,4100 | 5,2700 | 5,3100 | 5,3100 | 262.300 |
| 27. Juli 2023 | 5,3700 | 5,4800 | 5,2500 | 5,2900 | 5,2900 | 180.200 |
| 26. Juli 2023 | 5,2900 | 5,3700 | 5,2700 | 5,3400 | 5,3400 | 166.800 |
| 25. Juli 2023 | 5,3200 | 5,3700 | 5,2500 | 5,2600 | 5,2600 | 205.300 |
| 24. Juli 2023 | 5,5200 | 5,6000 | 5,2800 | 5,3300 | 5,3300 | 366.900 |
| 21. Juli 2023 | 5,5100 | 5,7800 | 5,4450 | 5,5000 | 5,5000 | 522.700 |
| 20. Juli 2023 | 5,4800 | 5,5600 | 5,2950 | 5,4700 | 5,4700 | 561.400 |
| 19. Juli 2023 | 5,7400 | 5,8700 | 5,4600 | 5,4900 | 5,4900 | 499.900 |
| 18. Juli 2023 | 5,3900 | 5,7400 | 5,3400 | 5,6600 | 5,6600 | 951.100 |
| 17. Juli 2023 | 5,1000 | 5,4100 | 4,9800 | 5,3300 | 5,3300 | 880.100 |
| 14. Juli 2023 | 4,9800 | 5,1300 | 4,9750 | 5,0700 | 5,0700 | 469.700 |
| 13. Juli 2023 | 4,8000 | 5,1000 | 4,7550 | 4,9100 | 4,9100 | 878.000 |
| 12. Juli 2023 | 4,7100 | 5,1100 | 4,5700 | 4,7500 | 4,7500 | 745.600 |
| 11. Juli 2023 | 4,6200 | 4,8000 | 4,6100 | 4,6500 | 4,6500 | 188.600 |
| 10. Juli 2023 | 4,6600 | 4,7500 | 4,5950 | 4,6000 | 4,6000 | 439.800 |
| 07. Juli 2023 | 4,6000 | 4,8200 | 4,5900 | 4,6400 | 4,6400 | 346.400 |
| 06. Juli 2023 | 4,7100 | 4,8900 | 4,5100 | 4,6000 | 4,6000 | 411.000 |
| 05. Juli 2023 | 4,7000 | 4,8200 | 4,5500 | 4,8100 | 4,8100 | 220.500 |
| 03. Juli 2023 | 4,7300 | 4,7600 | 4,6400 | 4,7300 | 4,7300 | 52.500 |
| 30. Juni 2023 | 4,7900 | 4,8880 | 4,7500 | 4,8000 | 4,8000 | 232.100 |
| 29. Juni 2023 | 4,8000 | 4,9500 | 4,6840 | 4,7400 | 4,7400 | 379.500 |
| 28. Juni 2023 | 4,4800 | 4,8800 | 4,4300 | 4,8000 | 4,8000 | 2.941.500 |
| 27. Juni 2023 | 4,5400 | 4,6700 | 4,4400 | 4,4700 | 4,4700 | 261.200 |
| 26. Juni 2023 | 4,5600 | 4,6400 | 4,4600 | 4,5400 | 4,5400 | 372.900 |
| 23. Juni 2023 | 4,8100 | 4,8100 | 4,5300 | 4,5600 | 4,5600 | 354.300 |
| 22. Juni 2023 | 4,4700 | 4,8050 | 4,4400 | 4,7400 | 4,7400 | 232.400 |
| 21. Juni 2023 | 4,4300 | 4,5100 | 4,4170 | 4,4700 | 4,4700 | 101.100 |
| 20. Juni 2023 | 4,3700 | 4,4900 | 4,2800 | 4,4600 | 4,4600 | 167.800 |
| 16. Juni 2023 | 4,4200 | 4,4700 | 4,3400 | 4,3800 | 4,3800 | 311.900 |
| 15. Juni 2023 | 4,3400 | 4,5000 | 4,3300 | 4,4800 | 4,4800 | 141.900 |
| 14. Juni 2023 | 4,4000 | 4,4100 | 4,3430 | 4,4100 | 4,4100 | 242.600 |
| 13. Juni 2023 | 4,3500 | 4,5000 | 4,3500 | 4,4400 | 4,4400 | 215.800 |
| 12. Juni 2023 | 4,1800 | 4,3500 | 4,0100 | 4,3500 | 4,3500 | 316.600 |
| 09. Juni 2023 | 4,4700 | 4,5000 | 4,3300 | 4,3900 | 4,3900 | 174.500 |
| 08. Juni 2023 | 4,2900 | 4,5200 | 4,2450 | 4,5000 | 4,5000 | 232.100 |
| 07. Juni 2023 | 4,4500 | 4,5250 | 4,2700 | 4,3200 | 4,3200 | 210.300 |
| 06. Juni 2023 | 4,2000 | 4,4500 | 4,1300 | 4,3900 | 4,3900 | 556.500 |
| 05. Juni 2023 | 4,0300 | 4,3100 | 4,0300 | 4,2000 | 4,2000 | 451.400 |
| 02. Juni 2023 | 3,9500 | 4,1100 | 3,9300 | 4,0700 | 4,0700 | 736.000 |
| 01. Juni 2023 | 3,9200 | 4,0000 | 3,8200 | 3,9100 | 3,9100 | 561.700 |
| 31. Mai 2023 | 3,8800 | 3,9900 | 3,8500 | 3,9100 | 3,9100 | 171.300 |
| 30. Mai 2023 | 3,9900 | 4,0000 | 3,7900 | 3,8900 | 3,8900 | 320.000 |
| 26. Mai 2023 | 4,1600 | 4,1600 | 3,9700 | 3,9700 | 3,9700 | 182.900 |
| 25. Mai 2023 | 4,0300 | 4,1570 | 4,0300 | 4,1500 | 4,1500 | 443.300 |
| 24. Mai 2023 | 3,9800 | 4,0850 | 3,9300 | 4,0300 | 4,0300 | 378.800 |
| 23. Mai 2023 | 4,0100 | 4,0900 | 3,9650 | 3,9900 | 3,9900 | 355.200 |
| 22. Mai 2023 | 3,9800 | 4,1750 | 3,9600 | 4,0200 | 4,0200 | 798.200 |
| 19. Mai 2023 | 4,1600 | 4,1800 | 3,9300 | 3,9400 | 3,9400 | 345.600 |
| 18. Mai 2023 | 4,0200 | 4,3300 | 4,0200 | 4,1300 | 4,1300 | 1.794.200 |
| 17. Mai 2023 | 3,8500 | 4,1100 | 3,8500 | 4,1100 | 4,1100 | 1.008.600 |
| 16. Mai 2023 | 3,8800 | 4,0000 | 3,8100 | 3,8500 | 3,8500 | 540.200 |
| 15. Mai 2023 | 3,8600 | 4,0000 | 3,7600 | 3,9400 | 3,9400 | 599.100 |
| 12. Mai 2023 | 3,9500 | 4,0200 | 3,8400 | 3,8500 | 3,8500 | 360.900 |
| 11. Mai 2023 | 3,7600 | 4,0400 | 3,7200 | 3,8900 | 3,8900 | 875.000 |
| 10. Mai 2023 | 3,8700 | 3,9500 | 3,6100 | 3,7000 | 3,7000 | 1.432.300 |
| 09. Mai 2023 | 3,6200 | 3,7250 | 3,5900 | 3,6000 | 3,6000 | 301.600 |
| 08. Mai 2023 | 3,8300 | 3,9600 | 3,7100 | 3,7100 | 3,7100 | 194.500 |
| 05. Mai 2023 | 3,9800 | 4,0000 | 3,5200 | 3,7900 | 3,7900 | 657.000 |
| 04. Mai 2023 | 3,5100 | 4,0900 | 3,5050 | 3,9500 | 3,9500 | 3.207.600 |
| 03. Mai 2023 | 3,5000 | 3,5500 | 3,4300 | 3,4700 | 3,4700 | 160.600 |
| 02. Mai 2023 | 3,5500 | 3,6390 | 3,4500 | 3,4700 | 3,4700 | 123.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
