Deutsche Märkte geschlossen

VTEX (VTEX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,5300+0,2200 (+5,10%)
Börsenschluss: 04:00PM EST
4,5300 0,00 (0,00%)
Nachbörse: 04:00PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
12. Jan. 20234,58004,62004,30004,37004,3700504.500
11. Jan. 20234,52004,64004,39804,55004,5500276.000
10. Jan. 20234,03004,52003,98004,50004,5000637.700
09. Jan. 20234,00004,15003,93004,00004,0000659.400
06. Jan. 20234,00004,03003,80003,96003,9600273.000
05. Jan. 20234,07004,15003,88003,96003,9600382.600
04. Jan. 20234,01004,21003,94004,07004,07001.229.900
03. Jan. 20233,85004,06003,76003,93003,9300444.200
30. Dez. 20223,77003,96003,70003,75003,7500335.100
29. Dez. 20223,78003,90003,69003,82003,8200362.100
28. Dez. 20223,61003,91003,60003,74003,7400313.900
27. Dez. 20223,48003,80003,45003,63003,6300931.800
23. Dez. 20223,35003,47003,25003,42003,42002.201.000
22. Dez. 20223,25003,30003,18003,30003,30002.259.900
21. Dez. 20223,16003,46003,11903,30003,30001.161.000
20. Dez. 20223,21003,30003,12003,14003,1400202.800
19. Dez. 20223,35003,57003,21003,27003,2700220.100
16. Dez. 20223,60003,72003,46003,52003,5200368.000
15. Dez. 20223,64003,76003,63003,70003,7000115.100
14. Dez. 20223,74003,83003,54003,70003,7000390.800
13. Dez. 20224,00004,02003,75003,79003,7900120.400
12. Dez. 20223,74003,91003,69003,78003,7800316.600
09. Dez. 20223,69003,88003,64203,75003,7500137.900
08. Dez. 20223,72003,77003,64003,66003,660089.600
07. Dez. 20223,61003,74003,55003,67003,6700107.200
06. Dez. 20223,85003,85003,66003,67003,6700115.300
05. Dez. 20224,19004,19003,87003,91003,9100122.000
02. Dez. 20223,96004,28003,96004,23004,230097.400
01. Dez. 20223,99004,06003,91004,05004,0500110.800
30. Nov. 20223,78003,95003,72003,94003,9400138.300
29. Nov. 20223,70003,88003,70003,79003,7900568.600
28. Nov. 20223,90003,97003,71003,73003,7300231.800
25. Nov. 20224,39004,39003,99004,00004,000081.500
23. Nov. 20224,03004,43003,99004,40004,4000943.100
22. Nov. 20223,88004,09003,86004,03004,0300285.600
21. Nov. 20223,81003,86003,71003,83003,8300301.400
18. Nov. 20223,95004,00003,73003,75003,7500749.200
17. Nov. 20223,93004,06003,84003,92003,9200174.800
16. Nov. 20224,32004,48004,03004,06004,0600257.400
15. Nov. 20224,37004,49504,31004,43004,4300487.300
14. Nov. 20223,87004,38003,87004,18004,1800574.900
11. Nov. 20223,89004,17003,75403,90003,9000919.800
10. Nov. 20223,94004,03003,65003,74003,7400786.600
09. Nov. 20223,68003,80003,66003,75003,75001.065.500
08. Nov. 20223,73003,82503,57003,73003,7300777.200
07. Nov. 20223,66003,69003,55003,55003,5500446.300
04. Nov. 20223,75003,75003,57003,69003,6900247.600
03. Nov. 20223,65003,85003,64503,67003,6700414.300
02. Nov. 20223,90003,94003,70503,75003,7500114.200
01. Nov. 20224,20004,20003,91003,96003,9600129.600
31. Okt. 20224,08004,59004,08004,18004,1800267.600
28. Okt. 20223,77004,20003,73504,20004,2000279.600
27. Okt. 20223,82003,83003,62503,72003,7200447.600
26. Okt. 20223,85003,90003,68803,76003,7600286.800
25. Okt. 20223,65003,91003,63003,85003,8500660.800
24. Okt. 20223,78003,78003,45003,60003,6000416.100
21. Okt. 20223,68003,82003,57003,74003,7400675.700
20. Okt. 20223,88004,00003,73003,77003,7700183.600
19. Okt. 20223,87003,93503,75003,84003,8400298.200
18. Okt. 20224,00004,17003,90003,98003,9800185.200
17. Okt. 20223,81004,08003,77003,93003,9300195.600
14. Okt. 20223,91003,91003,65003,66003,6600116.000
13. Okt. 20223,66003,99003,62003,85003,8500183.600
12. Okt. 20223,73003,83003,72003,78003,780051.500
11. Okt. 20223,79003,82003,69003,74003,7400162.800
10. Okt. 20223,92003,93503,77003,82003,8200145.200
07. Okt. 20224,17004,17003,99003,99003,9900113.200
06. Okt. 20224,17004,31504,17004,24004,2400101.000
05. Okt. 20224,06004,33004,06004,20004,200094.000
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...