VTEX - VTEX

NYSE - NYSE Verzögerter Preis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Juni 20234,45004,52504,27004,32004,3200208.131
06. Juni 20234,20004,45004,13004,39004,3900556.500
05. Juni 20234,03004,31004,03004,20004,2000451.400
02. Juni 20233,95004,11003,93004,07004,0700736.000
01. Juni 20233,92004,00003,82003,91003,9100561.700
31. Mai 20233,88003,99003,85003,91003,9100171.300
30. Mai 20233,99004,00003,79003,89003,8900320.000
26. Mai 20234,16004,16003,97003,97003,9700182.900
25. Mai 20234,03004,15704,03004,15004,1500443.300
24. Mai 20233,98004,08503,93004,03004,0300378.800
23. Mai 20234,01004,09003,96503,99003,9900355.200
22. Mai 20233,98004,17503,96004,02004,0200798.200
19. Mai 20234,16004,18003,93003,94003,9400345.600
18. Mai 20234,02004,33004,02004,13004,13001.794.200
17. Mai 20233,85004,11003,85004,11004,11001.008.600
16. Mai 20233,88004,00003,81003,85003,8500540.200
15. Mai 20233,86004,00003,76003,94003,9400599.100
12. Mai 20233,95004,02003,84003,85003,8500360.900
11. Mai 20233,76004,04003,72003,89003,8900875.000
10. Mai 20233,87003,95003,61003,70003,70001.432.300
09. Mai 20233,62003,72503,59003,60003,6000301.600
08. Mai 20233,83003,96003,71003,71003,7100194.500
05. Mai 20233,98004,00003,52003,79003,7900657.000
04. Mai 20233,51004,09003,50503,95003,95003.207.600
03. Mai 20233,50003,55003,43003,47003,4700160.600
02. Mai 20233,55003,63903,45003,47003,4700123.700
01. Mai 20233,52003,63003,50503,56003,560088.900
28. Apr. 20233,51003,71003,45003,50003,5000407.700
27. Apr. 20233,50003,55003,32003,47003,47006.590.000
26. Apr. 20233,38003,56003,38003,46003,4600164.600
25. Apr. 20233,32003,52003,27103,39003,3900210.500
24. Apr. 20233,30003,39003,24003,30003,30001.532.700
21. Apr. 20233,39003,41003,30003,30003,300079.900
20. Apr. 20233,47003,50003,38003,40003,400078.100
19. Apr. 20233,55003,57003,48003,48003,4800105.100
18. Apr. 20233,61003,63003,51003,54003,5400198.000
17. Apr. 20233,70003,75003,58003,58003,5800112.500
14. Apr. 20233,73003,77003,70003,71003,710091.500
13. Apr. 20233,75003,86003,69003,74003,7400170.800
12. Apr. 20233,68003,79003,66003,73003,7300380.800
11. Apr. 20233,64003,75003,58003,64003,6400141.400
10. Apr. 20233,69003,73003,57003,60003,6000199.900
06. Apr. 20233,59003,73003,55003,71003,7100183.100
05. Apr. 20233,75003,75003,59003,60003,6000127.700
04. Apr. 20233,86003,86003,72003,74003,740057.200
03. Apr. 20233,79003,88003,67003,84003,8400267.700
31. März 20233,78003,95003,78003,84003,8400442.500
30. März 20233,75003,90003,71003,75003,7500293.000
29. März 20233,82003,88003,71003,76003,7600142.200
28. März 20233,65003,81003,65003,78003,7800185.700
27. März 20233,72003,76003,67503,73003,7300339.700
24. März 20233,60003,68003,47003,68003,6800579.900
23. März 20233,80003,82003,61003,62003,6200199.400
22. März 20233,71003,89003,60003,77003,7700294.600
21. März 20233,65003,76003,60203,69003,6900114.600
20. März 20233,82003,82003,51003,57003,5700149.800
17. März 20233,72003,81003,71003,79003,7900100.300
16. März 20233,67003,87503,65003,79003,7900176.000
15. März 20233,53003,78003,49003,73003,7300194.200
14. März 20233,55003,79003,52503,63003,6300352.400
13. März 20233,32003,56003,31003,50003,5000640.000
10. März 20233,65003,73003,38003,42003,4200344.100
09. März 20233,91003,96003,68003,68003,6800264.000
08. März 20233,81003,85003,75003,78003,7800146.800
07. März 20233,79003,91003,77003,77003,7700123.600
06. März 20233,85003,86003,73003,86003,8600193.200
03. März 20234,02004,08503,75003,79003,7900159.700
02. März 20233,81003,87003,72003,85003,850096.600
01. März 20233,89003,98003,70003,79003,7900159.900
28. Feb. 20233,93004,00703,88003,95003,950042.200
27. Feb. 20233,92004,00003,85003,96003,960080.100
24. Feb. 20233,97004,02503,85003,88003,880067.200
23. Feb. 20234,07004,13003,97004,08004,0800149.000
22. Feb. 20234,06004,10003,95004,03004,030067.100
21. Feb. 20233,95004,05003,92004,02004,020068.400
17. Feb. 20234,26004,26003,85104,02004,0200154.800
16. Feb. 20234,47004,53004,23004,28004,2800279.000
15. Feb. 20234,31004,61004,31004,61004,6100149.200
14. Feb. 20234,27004,44004,23004,36004,3600146.600
13. Feb. 20234,23004,37004,15004,32004,320082.200
10. Feb. 20234,25004,31004,20004,23004,230071.300
09. Feb. 20234,51004,51004,28004,28004,280083.000
08. Feb. 20234,40004,50004,29004,41004,4100190.500
07. Feb. 20234,27004,46004,14004,43004,4300229.300
06. Feb. 20234,26004,49004,24504,26004,2600214.100
03. Feb. 20234,76004,76004,33004,37004,3700286.100
02. Feb. 20234,77004,97004,70004,77004,7700621.700
01. Feb. 20234,58004,83004,53004,80004,8000150.500
31. Jan. 20234,47004,60004,42004,53004,5300296.100
30. Jan. 20234,52004,63004,47004,49004,4900116.700
27. Jan. 20234,31004,72004,24004,53004,5300373.800
26. Jan. 20234,29004,42004,21004,31004,3100157.400
25. Jan. 20234,20004,33004,15504,27004,2700172.300
24. Jan. 20234,31004,44004,25004,32004,3200143.400
23. Jan. 20234,26004,36004,16004,34004,3400180.200
20. Jan. 20234,27004,37004,25004,26004,2600124.300
19. Jan. 20234,32004,42004,24004,34004,3400217.500
18. Jan. 20234,53004,70004,37004,39004,3900308.800
17. Jan. 20234,33004,59504,21004,53004,5300254.700
13. Jan. 20234,27004,43004,20004,32004,3200311.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...