Deutsche Märkte schließen in 7 Stunden 8 Minuten
DAX
12.597,45 -73,03 (-0,58%) Euro Stoxx 50
3.462,02 -22,46 (-0,64%) Dow Jones 30
30.316,32 +825,43 (+2,80%) Gold
1.721,80 -8,70 (-0,50%) EUR/USD
0,9929 -0,0058 (-0,58%) BTC-EUR
20.298,66 -52,21 (-0,26%)
VTEX (VTEX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Okt. 2022 | 4,1100 | 4,2800 | 4,0000 | 4,1400 | 4,1400 | 145.200 |
| 03. Okt. 2022 | 3,7500 | 3,9800 | 3,6900 | 3,9400 | 3,9400 | 235.500 |
| 30. Sept. 2022 | 3,6700 | 3,8000 | 3,6200 | 3,7000 | 3,7000 | 207.500 |
| 29. Sept. 2022 | 3,7900 | 3,7900 | 3,5700 | 3,6900 | 3,6900 | 121.600 |
| 28. Sept. 2022 | 3,6400 | 3,8800 | 3,6400 | 3,8200 | 3,8200 | 65.700 |
| 27. Sept. 2022 | 3,6000 | 3,7500 | 3,5900 | 3,6100 | 3,6100 | 148.400 |
| 26. Sept. 2022 | 3,8700 | 4,0400 | 3,5600 | 3,5700 | 3,5700 | 236.300 |
| 23. Sept. 2022 | 3,9200 | 3,9900 | 3,8200 | 3,9000 | 3,9000 | 197.000 |
| 22. Sept. 2022 | 4,1000 | 4,1000 | 3,9500 | 4,0300 | 4,0300 | 158.400 |
| 21. Sept. 2022 | 4,2100 | 4,3300 | 4,0400 | 4,1100 | 4,1100 | 166.500 |
| 20. Sept. 2022 | 3,8700 | 4,1900 | 3,7500 | 4,1800 | 4,1800 | 268.300 |
| 19. Sept. 2022 | 3,9300 | 4,0100 | 3,7700 | 3,9800 | 3,9800 | 153.200 |
| 16. Sept. 2022 | 4,1000 | 4,1000 | 3,7000 | 3,9000 | 3,9000 | 434.700 |
| 15. Sept. 2022 | 4,1000 | 4,3800 | 4,0900 | 4,1700 | 4,1700 | 146.600 |
| 14. Sept. 2022 | 4,3500 | 4,3850 | 4,1450 | 4,1600 | 4,1600 | 146.400 |
| 13. Sept. 2022 | 4,2400 | 4,4500 | 4,2300 | 4,3700 | 4,3700 | 229.500 |
| 12. Sept. 2022 | 4,4200 | 4,5800 | 4,3400 | 4,4600 | 4,4600 | 122.300 |
| 09. Sept. 2022 | 4,1600 | 4,4900 | 4,1600 | 4,4000 | 4,4000 | 236.500 |
| 08. Sept. 2022 | 4,0500 | 4,1700 | 3,9980 | 4,1200 | 4,1200 | 260.600 |
| 07. Sept. 2022 | 4,0100 | 4,1400 | 3,9500 | 4,1100 | 4,1100 | 146.200 |
| 06. Sept. 2022 | 3,9100 | 4,1100 | 3,9000 | 4,0100 | 4,0100 | 177.100 |
| 02. Sept. 2022 | 4,0500 | 4,0550 | 3,8900 | 3,9500 | 3,9500 | 261.800 |
| 01. Sept. 2022 | 4,2800 | 4,3000 | 3,8900 | 4,0100 | 4,0100 | 175.400 |
| 31. Aug. 2022 | 4,2100 | 4,5000 | 4,2100 | 4,3300 | 4,3300 | 288.200 |
| 30. Aug. 2022 | 4,2900 | 4,4400 | 4,0300 | 4,2300 | 4,2300 | 249.900 |
| 29. Aug. 2022 | 4,1100 | 4,4700 | 4,0500 | 4,2800 | 4,2800 | 405.500 |
| 26. Aug. 2022 | 4,2000 | 4,2850 | 4,0200 | 4,1400 | 4,1400 | 2.658.600 |
| 25. Aug. 2022 | 3,9400 | 4,1000 | 3,8400 | 3,8700 | 3,8700 | 1.017.200 |
| 24. Aug. 2022 | 3,8500 | 4,1100 | 3,8500 | 3,9100 | 3,9100 | 1.245.600 |
| 23. Aug. 2022 | 3,8100 | 3,9550 | 3,7300 | 3,8500 | 3,8500 | 466.600 |
| 22. Aug. 2022 | 3,6600 | 4,0300 | 3,6600 | 3,8500 | 3,8500 | 540.900 |
| 19. Aug. 2022 | 3,9100 | 4,0500 | 3,7100 | 3,7400 | 3,7400 | 3.505.400 |
| 18. Aug. 2022 | 3,7500 | 4,1800 | 3,7100 | 4,0000 | 4,0000 | 1.067.200 |
| 17. Aug. 2022 | 3,9300 | 4,2800 | 3,7700 | 3,8600 | 3,8600 | 5.037.500 |
| 16. Aug. 2022 | 3,8800 | 4,1100 | 3,7850 | 4,0000 | 4,0000 | 760.500 |
| 15. Aug. 2022 | 4,3700 | 4,5800 | 3,6100 | 3,9300 | 3,9300 | 797.400 |
| 12. Aug. 2022 | 4,0500 | 4,6100 | 3,9000 | 4,3500 | 4,3500 | 605.100 |
| 11. Aug. 2022 | 4,2000 | 4,4100 | 4,1300 | 4,3300 | 4,3300 | 370.200 |
| 10. Aug. 2022 | 4,0900 | 4,2000 | 3,8500 | 4,1900 | 4,1900 | 271.000 |
| 09. Aug. 2022 | 4,5200 | 5,4800 | 3,8400 | 3,9700 | 3,9700 | 516.300 |
| 08. Aug. 2022 | 4,1700 | 5,0000 | 4,1700 | 4,9300 | 4,9300 | 501.200 |
| 05. Aug. 2022 | 3,7600 | 4,1700 | 3,6900 | 4,1100 | 4,1100 | 287.300 |
| 04. Aug. 2022 | 4,1000 | 4,1480 | 3,8000 | 3,8500 | 3,8500 | 131.900 |
| 03. Aug. 2022 | 3,8100 | 4,1900 | 3,7800 | 4,0900 | 4,0900 | 345.400 |
| 02. Aug. 2022 | 3,4900 | 3,8500 | 3,4900 | 3,7900 | 3,7900 | 141.400 |
| 01. Aug. 2022 | 3,4400 | 3,5200 | 3,2900 | 3,5200 | 3,5200 | 207.000 |
| 29. Juli 2022 | 3,5700 | 3,5700 | 3,2900 | 3,4700 | 3,4700 | 263.500 |
| 28. Juli 2022 | 3,3300 | 3,7000 | 3,1600 | 3,5700 | 3,5700 | 305.900 |
| 27. Juli 2022 | 3,0300 | 3,3100 | 2,9700 | 3,3000 | 3,3000 | 143.200 |
| 26. Juli 2022 | 2,9700 | 3,0300 | 2,8200 | 2,9300 | 2,9300 | 235.000 |
| 25. Juli 2022 | 3,0800 | 3,1000 | 2,9000 | 2,9900 | 2,9900 | 105.200 |
| 22. Juli 2022 | 3,2900 | 3,2900 | 3,1100 | 3,1100 | 3,1100 | 289.800 |
| 21. Juli 2022 | 3,3800 | 3,4000 | 3,2100 | 3,3100 | 3,3100 | 222.600 |
| 20. Juli 2022 | 3,0700 | 3,3900 | 3,0200 | 3,3500 | 3,3500 | 634.300 |
| 19. Juli 2022 | 2,8600 | 3,2300 | 2,8600 | 3,1200 | 3,1200 | 439.800 |
| 18. Juli 2022 | 2,8400 | 3,0800 | 2,7700 | 2,8900 | 2,8900 | 400.500 |
| 15. Juli 2022 | 2,8600 | 2,9600 | 2,7300 | 2,7800 | 2,7800 | 158.200 |
| 14. Juli 2022 | 2,8000 | 2,9200 | 2,6600 | 2,8800 | 2,8800 | 314.300 |
| 13. Juli 2022 | 2,7400 | 3,0000 | 2,7200 | 2,9300 | 2,9300 | 302.500 |
| 12. Juli 2022 | 2,9600 | 3,0600 | 2,8000 | 2,8600 | 2,8600 | 385.400 |
| 11. Juli 2022 | 3,0600 | 3,1400 | 2,9400 | 2,9600 | 2,9600 | 279.400 |
| 08. Juli 2022 | 3,1400 | 3,2200 | 3,0200 | 3,1600 | 3,1600 | 149.800 |
| 07. Juli 2022 | 2,9500 | 3,3000 | 2,9500 | 3,2200 | 3,2200 | 315.600 |
| 06. Juli 2022 | 3,1200 | 3,2100 | 3,0600 | 3,0900 | 3,0900 | 243.300 |
| 05. Juli 2022 | 2,9600 | 3,1800 | 2,9600 | 3,1700 | 3,1700 | 393.000 |
| 01. Juli 2022 | 3,0000 | 3,2200 | 2,8000 | 3,0500 | 3,0500 | 602.000 |
| 30. Juni 2022 | 3,0200 | 3,1900 | 2,7400 | 3,0800 | 3,0800 | 634.200 |
| 29. Juni 2022 | 3,1400 | 3,1850 | 2,9570 | 3,1200 | 3,1200 | 153.700 |
| 28. Juni 2022 | 3,3600 | 3,3600 | 3,1200 | 3,1300 | 3,1300 | 181.200 |
| 27. Juni 2022 | 3,5900 | 3,6300 | 3,2700 | 3,3200 | 3,3200 | 371.300 |
| 24. Juni 2022 | 3,6700 | 3,7500 | 3,5400 | 3,6000 | 3,6000 | 334.100 |
| 23. Juni 2022 | 3,8500 | 3,8500 | 3,6300 | 3,6500 | 3,6500 | 364.500 |
| 22. Juni 2022 | 3,8900 | 4,0200 | 3,7600 | 3,8000 | 3,8000 | 128.100 |
| 21. Juni 2022 | 3,9900 | 4,1600 | 3,8700 | 3,9700 | 3,9700 | 278.200 |
| 17. Juni 2022 | 3,6900 | 4,1400 | 3,6900 | 3,8900 | 3,8900 | 180.400 |
| 16. Juni 2022 | 3,9000 | 4,4840 | 3,7000 | 3,7100 | 3,7100 | 158.400 |
| 15. Juni 2022 | 3,8800 | 4,2600 | 3,8100 | 4,0300 | 4,0300 | 224.600 |
| 14. Juni 2022 | 3,8000 | 3,8900 | 3,6800 | 3,8400 | 3,8400 | 111.400 |
| 13. Juni 2022 | 3,9500 | 3,9800 | 3,6700 | 3,7700 | 3,7700 | 369.000 |
| 10. Juni 2022 | 4,3100 | 4,3600 | 3,8950 | 4,1700 | 4,1700 | 318.300 |
| 09. Juni 2022 | 4,5500 | 4,5500 | 4,3200 | 4,4700 | 4,4700 | 316.300 |
| 08. Juni 2022 | 4,6500 | 4,7700 | 4,5100 | 4,6000 | 4,6000 | 95.200 |
| 07. Juni 2022 | 4,5100 | 4,7800 | 4,5100 | 4,6800 | 4,6800 | 189.600 |
| 06. Juni 2022 | 4,9300 | 5,0500 | 4,5700 | 4,6100 | 4,6100 | 130.800 |
| 03. Juni 2022 | 5,0000 | 5,0900 | 4,8000 | 4,8000 | 4,8000 | 125.200 |
| 02. Juni 2022 | 4,6800 | 5,1900 | 4,6000 | 5,1100 | 5,1100 | 266.700 |
| 01. Juni 2022 | 4,6800 | 4,7600 | 4,6000 | 4,6900 | 4,6900 | 202.200 |
| 31. Mai 2022 | 4,6200 | 4,7350 | 4,5300 | 4,6500 | 4,6500 | 334.300 |
| 27. Mai 2022 | 4,3500 | 4,6200 | 4,2400 | 4,6000 | 4,6000 | 327.200 |
| 26. Mai 2022 | 3,9900 | 4,4100 | 3,9900 | 4,3100 | 4,3100 | 291.400 |
| 25. Mai 2022 | 3,9000 | 4,0600 | 3,8900 | 3,9900 | 3,9900 | 503.800 |
| 24. Mai 2022 | 3,9900 | 4,0300 | 3,7100 | 3,9000 | 3,9000 | 474.400 |
| 23. Mai 2022 | 4,1500 | 4,2000 | 3,8700 | 4,0600 | 4,0600 | 398.800 |
| 20. Mai 2022 | 4,4000 | 4,5250 | 4,0000 | 4,1200 | 4,1200 | 434.600 |
| 19. Mai 2022 | 4,0600 | 4,5200 | 4,0600 | 4,3400 | 4,3400 | 1.511.000 |
| 18. Mai 2022 | 4,3000 | 4,4230 | 4,0800 | 4,0800 | 4,0800 | 841.400 |
| 17. Mai 2022 | 4,6700 | 4,8000 | 4,2800 | 4,4000 | 4,4000 | 529.400 |
| 16. Mai 2022 | 4,6200 | 4,9500 | 4,4350 | 4,5500 | 4,5500 | 383.100 |
| 13. Mai 2022 | 4,7100 | 4,9000 | 4,0600 | 4,6300 | 4,6300 | 455.100 |
| 12. Mai 2022 | 4,4900 | 5,0150 | 4,4100 | 4,5400 | 4,5400 | 852.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
