Deutsche Märkte schließen in 7 Stunden 8 Minuten

VTEX (VTEX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,1400+0,2000 (+5,08%)
Börsenschluss: 04:00PM EDT
4,1400 -0,01 (-0,12%)
Nachbörse: 04:00PM EDT
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Okt. 20224,11004,28004,00004,14004,1400145.200
03. Okt. 20223,75003,98003,69003,94003,9400235.500
30. Sept. 20223,67003,80003,62003,70003,7000207.500
29. Sept. 20223,79003,79003,57003,69003,6900121.600
28. Sept. 20223,64003,88003,64003,82003,820065.700
27. Sept. 20223,60003,75003,59003,61003,6100148.400
26. Sept. 20223,87004,04003,56003,57003,5700236.300
23. Sept. 20223,92003,99003,82003,90003,9000197.000
22. Sept. 20224,10004,10003,95004,03004,0300158.400
21. Sept. 20224,21004,33004,04004,11004,1100166.500
20. Sept. 20223,87004,19003,75004,18004,1800268.300
19. Sept. 20223,93004,01003,77003,98003,9800153.200
16. Sept. 20224,10004,10003,70003,90003,9000434.700
15. Sept. 20224,10004,38004,09004,17004,1700146.600
14. Sept. 20224,35004,38504,14504,16004,1600146.400
13. Sept. 20224,24004,45004,23004,37004,3700229.500
12. Sept. 20224,42004,58004,34004,46004,4600122.300
09. Sept. 20224,16004,49004,16004,40004,4000236.500
08. Sept. 20224,05004,17003,99804,12004,1200260.600
07. Sept. 20224,01004,14003,95004,11004,1100146.200
06. Sept. 20223,91004,11003,90004,01004,0100177.100
02. Sept. 20224,05004,05503,89003,95003,9500261.800
01. Sept. 20224,28004,30003,89004,01004,0100175.400
31. Aug. 20224,21004,50004,21004,33004,3300288.200
30. Aug. 20224,29004,44004,03004,23004,2300249.900
29. Aug. 20224,11004,47004,05004,28004,2800405.500
26. Aug. 20224,20004,28504,02004,14004,14002.658.600
25. Aug. 20223,94004,10003,84003,87003,87001.017.200
24. Aug. 20223,85004,11003,85003,91003,91001.245.600
23. Aug. 20223,81003,95503,73003,85003,8500466.600
22. Aug. 20223,66004,03003,66003,85003,8500540.900
19. Aug. 20223,91004,05003,71003,74003,74003.505.400
18. Aug. 20223,75004,18003,71004,00004,00001.067.200
17. Aug. 20223,93004,28003,77003,86003,86005.037.500
16. Aug. 20223,88004,11003,78504,00004,0000760.500
15. Aug. 20224,37004,58003,61003,93003,9300797.400
12. Aug. 20224,05004,61003,90004,35004,3500605.100
11. Aug. 20224,20004,41004,13004,33004,3300370.200
10. Aug. 20224,09004,20003,85004,19004,1900271.000
09. Aug. 20224,52005,48003,84003,97003,9700516.300
08. Aug. 20224,17005,00004,17004,93004,9300501.200
05. Aug. 20223,76004,17003,69004,11004,1100287.300
04. Aug. 20224,10004,14803,80003,85003,8500131.900
03. Aug. 20223,81004,19003,78004,09004,0900345.400
02. Aug. 20223,49003,85003,49003,79003,7900141.400
01. Aug. 20223,44003,52003,29003,52003,5200207.000
29. Juli 20223,57003,57003,29003,47003,4700263.500
28. Juli 20223,33003,70003,16003,57003,5700305.900
27. Juli 20223,03003,31002,97003,30003,3000143.200
26. Juli 20222,97003,03002,82002,93002,9300235.000
25. Juli 20223,08003,10002,90002,99002,9900105.200
22. Juli 20223,29003,29003,11003,11003,1100289.800
21. Juli 20223,38003,40003,21003,31003,3100222.600
20. Juli 20223,07003,39003,02003,35003,3500634.300
19. Juli 20222,86003,23002,86003,12003,1200439.800
18. Juli 20222,84003,08002,77002,89002,8900400.500
15. Juli 20222,86002,96002,73002,78002,7800158.200
14. Juli 20222,80002,92002,66002,88002,8800314.300
13. Juli 20222,74003,00002,72002,93002,9300302.500
12. Juli 20222,96003,06002,80002,86002,8600385.400
11. Juli 20223,06003,14002,94002,96002,9600279.400
08. Juli 20223,14003,22003,02003,16003,1600149.800
07. Juli 20222,95003,30002,95003,22003,2200315.600
06. Juli 20223,12003,21003,06003,09003,0900243.300
05. Juli 20222,96003,18002,96003,17003,1700393.000
01. Juli 20223,00003,22002,80003,05003,0500602.000
30. Juni 20223,02003,19002,74003,08003,0800634.200
29. Juni 20223,14003,18502,95703,12003,1200153.700
28. Juni 20223,36003,36003,12003,13003,1300181.200
27. Juni 20223,59003,63003,27003,32003,3200371.300
24. Juni 20223,67003,75003,54003,60003,6000334.100
23. Juni 20223,85003,85003,63003,65003,6500364.500
22. Juni 20223,89004,02003,76003,80003,8000128.100
21. Juni 20223,99004,16003,87003,97003,9700278.200
17. Juni 20223,69004,14003,69003,89003,8900180.400
16. Juni 20223,90004,48403,70003,71003,7100158.400
15. Juni 20223,88004,26003,81004,03004,0300224.600
14. Juni 20223,80003,89003,68003,84003,8400111.400
13. Juni 20223,95003,98003,67003,77003,7700369.000
10. Juni 20224,31004,36003,89504,17004,1700318.300
09. Juni 20224,55004,55004,32004,47004,4700316.300
08. Juni 20224,65004,77004,51004,60004,600095.200
07. Juni 20224,51004,78004,51004,68004,6800189.600
06. Juni 20224,93005,05004,57004,61004,6100130.800
03. Juni 20225,00005,09004,80004,80004,8000125.200
02. Juni 20224,68005,19004,60005,11005,1100266.700
01. Juni 20224,68004,76004,60004,69004,6900202.200
31. Mai 20224,62004,73504,53004,65004,6500334.300
27. Mai 20224,35004,62004,24004,60004,6000327.200
26. Mai 20223,99004,41003,99004,31004,3100291.400
25. Mai 20223,90004,06003,89003,99003,9900503.800
24. Mai 20223,99004,03003,71003,90003,9000474.400
23. Mai 20224,15004,20003,87004,06004,0600398.800
20. Mai 20224,40004,52504,00004,12004,1200434.600
19. Mai 20224,06004,52004,06004,34004,34001.511.000
18. Mai 20224,30004,42304,08004,08004,0800841.400
17. Mai 20224,67004,80004,28004,40004,4000529.400
16. Mai 20224,62004,95004,43504,55004,5500383.100
13. Mai 20224,71004,90004,06004,63004,6300455.100
12. Mai 20224,49005,01504,41004,54004,5400852.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...