Deutsche Märkte geschlossen

VTEX (VTEX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,3200-0,2800 (-7,78%)
Börsenschluss: 04:00PM EDT
3,3200 -0,02 (-0,60%)
Nachbörse: 04:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Juni 20223,59003,63003,27003,32003,3200368.920
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
11. Mai 20224,72004,96004,58004,63004,63001.591.500
10. Mai 20224,97005,14004,58004,83004,8300884.900
09. Mai 20225,04005,12004,72004,81004,8100515.600
06. Mai 20225,28005,42004,91005,20005,2000335.600
05. Mai 20225,51005,56005,16005,27005,2700280.000
04. Mai 20225,34005,64005,08005,64005,6400264.300
03. Mai 20225,24005,41005,17005,35005,3500279.700
02. Mai 20225,23005,35005,06005,23005,2300226.900
29. Apr. 20225,61005,90005,23005,29005,2900502.800
28. Apr. 20225,32005,51005,22005,43005,4300357.000
27. Apr. 20225,36005,62005,27505,32005,3200240.300
26. Apr. 20225,80005,86005,29005,34005,3400362.400
25. Apr. 20225,48005,95005,47505,83005,8300694.600
22. Apr. 20225,64005,87005,50005,56005,5600285.800
21. Apr. 20225,94006,07005,60005,69005,6900507.000
20. Apr. 20226,17006,21505,80005,82005,8200276.000
19. Apr. 20225,79006,22005,77006,21006,2100255.900
18. Apr. 20225,94006,00005,69005,85005,8500459.500
14. Apr. 20226,25006,31005,99006,02006,0200293.100
13. Apr. 20226,05006,25005,99006,21006,2100457.100
12. Apr. 20226,20006,33005,98006,02006,0200375.900
11. Apr. 20225,92006,17005,70006,04006,0400326.900
08. Apr. 20226,13006,19005,93806,01006,0100310.900
07. Apr. 20226,16006,45005,98806,16006,1600408.300
06. Apr. 20226,14006,28005,87006,22006,2200566.600
05. Apr. 20226,55006,75006,15006,29006,2900416.700
04. Apr. 20226,32006,70006,32006,54006,5400975.600
01. Apr. 20226,18006,28506,03006,26006,2600506.100
31. März 20226,47006,47006,13006,15006,1500345.700
30. März 20226,88007,05006,41006,48006,4800601.100
29. März 20226,63007,02006,62006,95006,95002.028.200
28. März 20226,31006,54006,24006,49006,4900682.200
25. März 20226,43006,49006,09006,31006,31002.063.200
24. März 20226,54006,59006,20006,46006,4600605.500
23. März 20226,92006,99006,50006,51006,51001.333.600
22. März 20226,90007,32006,79507,00007,00002.787.400
21. März 20227,24007,54006,74006,86006,86001.080.300
18. März 20227,20007,45007,08007,33007,33001.631.900
17. März 20226,91007,33006,75007,21007,21001.006.900
16. März 20226,74006,97006,49006,95006,95001.897.600
15. März 20226,07006,70006,05006,56006,56001.053.700
14. März 20226,62006,65006,02006,04006,0400965.200
11. März 20227,25007,44006,53006,70006,7000999.100
10. März 20227,22007,47006,97007,19007,19001.347.000
09. März 20226,94007,56006,91007,41007,41001.911.300
08. März 20226,53006,94006,25006,68006,68001.403.100
07. März 20226,98007,07806,52006,55006,5500530.000
04. März 20227,11007,16006,85007,00007,0000879.200
03. März 20227,76007,77007,15007,26007,2600627.000
02. März 20228,07008,07007,51507,78007,7800326.600
01. März 20227,94008,32007,88608,08008,0800457.500
28. Feb. 20228,01008,30007,69008,02008,0200658.700
25. Feb. 20228,48008,48007,80008,01008,01001.259.400
24. Feb. 20226,91007,87006,52007,71007,7100775.500
23. Feb. 20227,70007,91007,39007,44007,4400773.400
22. Feb. 20227,48007,71007,31007,63007,6300912.100
18. Feb. 20227,86008,12007,46007,66007,66004.457.900
17. Feb. 20228,47008,67007,90007,93007,93001.078.600
16. Feb. 20228,40008,69008,08008,52008,52001.066.800
15. Feb. 20228,32008,74008,25008,68008,68001.212.100
14. Feb. 20227,60008,90007,59008,18008,18002.082.900
11. Feb. 20227,70007,97007,47007,58007,5800532.300
10. Feb. 20227,45008,20007,30007,70007,70001.049.200
09. Feb. 20227,43007,78007,34007,77007,7700371.000
08. Feb. 20226,93007,27006,85007,27007,2700568.000
07. Feb. 20227,15007,40006,89007,03007,0300254.700
04. Feb. 20226,54007,25006,48007,13007,1300951.000
03. Feb. 20226,97006,98506,52006,52006,5200560.000
02. Feb. 20227,84007,91007,17007,29007,2900444.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...