Deutsche Märkte geschlossen

VTEX (VTEX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
6,83+0,02 (+0,29%)
Börsenschluss: 04:00PM EST
6,71 -0,12 (-1,76%)
Nachbörse: 06:23PM EST
Zeitraum:
09. Dez. 2022 - 09. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20236,726,876,446,836,83235.100
07. Dez. 20236,947,016,766,816,81252.800
06. Dez. 20236,816,996,706,946,94391.000
05. Dez. 20236,836,936,766,826,82158.700
04. Dez. 20236,936,956,806,866,86246.900
01. Dez. 20236,856,936,746,936,93327.300
30. Nov. 20236,937,036,766,876,87235.300
29. Nov. 20236,997,106,896,936,93296.500
28. Nov. 20236,927,096,886,996,99349.300
27. Nov. 20236,906,986,836,966,96284.500
24. Nov. 20237,147,146,846,906,90135.000
22. Nov. 20237,007,146,907,087,08441.700
21. Nov. 20237,067,126,876,906,90296.100
20. Nov. 20236,857,156,707,077,071.199.600
17. Nov. 20236,686,846,666,756,75339.100
16. Nov. 20236,676,796,536,686,68545.900
15. Nov. 20236,686,786,606,746,74283.000
14. Nov. 20236,556,676,466,636,63658.200
13. Nov. 20236,676,726,396,426,42244.700
10. Nov. 20236,266,656,266,656,65781.600
09. Nov. 20236,486,556,306,346,34790.300
08. Nov. 20236,446,785,996,396,392.161.000
07. Nov. 20235,525,905,525,865,86426.300
06. Nov. 20235,745,805,485,565,56281.900
03. Nov. 20235,545,865,535,715,711.034.600
02. Nov. 20235,505,635,475,555,55408.800
01. Nov. 20235,455,495,395,425,42797.000
31. Okt. 20235,425,445,375,415,41332.400
30. Okt. 20235,445,445,315,365,36252.100
27. Okt. 20235,385,565,375,405,40415.400
26. Okt. 20235,495,545,345,375,37386.600
25. Okt. 20235,475,645,435,495,49436.900
24. Okt. 20235,255,495,255,385,38557.800
23. Okt. 20235,195,345,055,255,25766.700
20. Okt. 20235,135,214,995,215,21804.300
19. Okt. 20234,985,234,975,115,11905.100
18. Okt. 20235,035,054,954,994,99679.600
17. Okt. 20234,925,134,895,065,06398.600
16. Okt. 20234,854,974,784,964,96236.000
13. Okt. 20234,794,854,744,834,83274.600
12. Okt. 20234,804,844,664,794,79523.600
11. Okt. 20234,824,954,814,854,85316.500
10. Okt. 20234,814,984,784,804,80400.800
09. Okt. 20235,055,054,844,854,85264.100
06. Okt. 20235,125,215,075,085,08173.300
05. Okt. 20235,185,315,135,195,19303.200
04. Okt. 20234,915,254,905,245,241.478.100
03. Okt. 20234,945,034,894,904,90500.200
02. Okt. 20234,975,054,975,005,00193.200
29. Sept. 20235,065,104,995,015,01206.100
28. Sept. 20234,965,034,885,035,03420.700
27. Sept. 20234,824,974,814,914,91474.900
26. Sept. 20234,884,954,764,764,76422.900
25. Sept. 20234,955,004,884,914,91320.900
22. Sept. 20235,065,104,964,974,97362.500
21. Sept. 20235,125,184,975,065,06425.100
20. Sept. 20235,245,345,125,215,21639.200
19. Sept. 20235,315,315,185,195,19295.300
18. Sept. 20235,425,435,245,315,31302.200
15. Sept. 20235,465,515,355,435,43305.400
14. Sept. 20235,595,675,395,465,46479.600
13. Sept. 20235,505,605,475,555,55447.800
12. Sept. 20235,615,715,495,555,55699.800
11. Sept. 20235,635,725,605,655,65430.400
08. Sept. 20235,785,915,605,635,63460.100
07. Sept. 20235,865,945,765,875,87260.100
06. Sept. 20236,086,175,925,945,94434.900
05. Sept. 20236,106,175,976,116,11919.600
01. Sept. 20236,066,136,046,056,05326.800
31. Aug. 20236,086,185,996,036,03534.000
30. Aug. 20236,016,246,006,096,09523.100
29. Aug. 20236,106,295,945,975,971.312.300
28. Aug. 20236,286,356,116,156,15386.500
25. Aug. 20236,226,406,146,246,24520.600
24. Aug. 20236,406,496,186,216,21800.100
23. Aug. 20236,076,686,056,286,282.752.900
22. Aug. 20235,395,895,395,755,751.906.400
21. Aug. 20235,245,425,175,295,29897.500
18. Aug. 20235,005,314,995,255,25554.600
17. Aug. 20235,075,145,025,035,03310.700
16. Aug. 20235,105,144,985,075,07487.400
15. Aug. 20235,145,305,055,105,10310.400
14. Aug. 20235,205,305,115,135,13437.100
11. Aug. 20235,115,285,115,265,26257.100
10. Aug. 20235,385,545,205,235,23186.200
09. Aug. 20235,345,465,065,375,371.114.500
08. Aug. 20235,135,295,075,205,20324.100
07. Aug. 20235,245,265,035,195,19206.000
04. Aug. 20235,275,455,225,235,23234.200
03. Aug. 20235,185,295,155,215,21116.700
02. Aug. 20235,285,345,175,225,22162.000
01. Aug. 20235,395,405,245,395,39362.300
31. Juli 20235,335,455,235,455,45261.600
28. Juli 20235,325,415,275,315,31262.300
27. Juli 20235,375,485,255,295,29180.200
26. Juli 20235,295,375,275,345,34166.800
25. Juli 20235,325,375,255,265,26205.300
24. Juli 20235,525,605,285,335,33366.900
21. Juli 20235,515,785,455,505,50522.700
20. Juli 20235,485,565,305,475,47561.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...