Deutsche Märkte öffnen in 3 Stunden 10 Minuten
Nikkei 225
38.350,71 +76,66 (+0,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.632,32 -2.438,13 (-4,35%) CMC Crypto 200
1.263,16 -75,90 (-5,67%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Vertex Energy, Inc. (VTNR)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Mai 2024 | 1,2900 | 1,3500 | 1,2500 | 1,2900 | 1,2900 | 1.239.800 |
| 30. Apr. 2024 | 1,3400 | 1,3550 | 1,2800 | 1,3000 | 1,3000 | 958.200 |
| 29. Apr. 2024 | 1,2700 | 1,4000 | 1,2700 | 1,3500 | 1,3500 | 1.939.600 |
| 26. Apr. 2024 | 1,3300 | 1,3400 | 1,2500 | 1,2700 | 1,2700 | 1.896.500 |
| 25. Apr. 2024 | 1,4300 | 1,4600 | 1,2900 | 1,3250 | 1,3250 | 2.223.600 |
| 24. Apr. 2024 | 1,7000 | 1,7000 | 1,4000 | 1,4300 | 1,4300 | 3.908.600 |
| 23. Apr. 2024 | 1,5700 | 1,7500 | 1,5050 | 1,6800 | 1,6800 | 3.168.700 |
| 22. Apr. 2024 | 1,4600 | 1,5500 | 1,3400 | 1,5500 | 1,5500 | 3.996.000 |
| 19. Apr. 2024 | 1,3000 | 1,5700 | 1,2600 | 1,4900 | 1,4900 | 8.294.600 |
| 18. Apr. 2024 | 1,1000 | 1,3800 | 1,0900 | 1,3100 | 1,3100 | 11.315.600 |
| 17. Apr. 2024 | 1,0000 | 1,0500 | 0,9700 | 0,9790 | 0,9790 | 1.507.200 |
| 16. Apr. 2024 | 1,0200 | 1,0200 | 0,9500 | 0,9800 | 0,9800 | 2.242.800 |
| 15. Apr. 2024 | 1,0700 | 1,0700 | 1,0100 | 1,0400 | 1,0400 | 1.571.700 |
| 12. Apr. 2024 | 1,1100 | 1,1600 | 1,0000 | 1,0400 | 1,0400 | 2.526.700 |
| 11. Apr. 2024 | 1,1100 | 1,1450 | 1,0600 | 1,1000 | 1,1000 | 1.947.700 |
| 10. Apr. 2024 | 1,1600 | 1,1700 | 1,0900 | 1,1100 | 1,1100 | 2.520.700 |
| 09. Apr. 2024 | 1,2800 | 1,3080 | 1,1700 | 1,1800 | 1,1800 | 2.197.400 |
| 08. Apr. 2024 | 1,3000 | 1,3200 | 1,2600 | 1,2700 | 1,2700 | 1.157.500 |
| 05. Apr. 2024 | 1,2900 | 1,3400 | 1,2400 | 1,3000 | 1,3000 | 1.636.600 |
| 04. Apr. 2024 | 1,3300 | 1,3550 | 1,2700 | 1,3100 | 1,3100 | 1.129.400 |
| 03. Apr. 2024 | 1,2800 | 1,3300 | 1,2500 | 1,3200 | 1,3200 | 1.302.200 |
| 02. Apr. 2024 | 1,3500 | 1,3500 | 1,2700 | 1,3100 | 1,3100 | 1.281.400 |
| 01. Apr. 2024 | 1,3800 | 1,3800 | 1,3150 | 1,3600 | 1,3600 | 1.459.400 |
| 28. März 2024 | 1,3200 | 1,4300 | 1,3200 | 1,4000 | 1,4000 | 1.765.200 |
| 27. März 2024 | 1,2900 | 1,3400 | 1,2400 | 1,3100 | 1,3100 | 1.496.500 |
| 26. März 2024 | 1,4300 | 1,4900 | 1,2750 | 1,2800 | 1,2800 | 1.555.300 |
| 25. März 2024 | 1,3900 | 1,4700 | 1,3500 | 1,4000 | 1,4000 | 1.736.900 |
| 22. März 2024 | 1,3800 | 1,4200 | 1,3400 | 1,3900 | 1,3900 | 1.458.700 |
| 21. März 2024 | 1,3500 | 1,4550 | 1,3400 | 1,3800 | 1,3800 | 1.760.100 |
| 20. März 2024 | 1,2300 | 1,3400 | 1,2000 | 1,3400 | 1,3400 | 1.826.200 |
| 19. März 2024 | 1,1500 | 1,2500 | 1,1350 | 1,2300 | 1,2300 | 1.619.800 |
| 18. März 2024 | 1,2700 | 1,2700 | 1,1300 | 1,1600 | 1,1600 | 2.011.200 |
| 15. März 2024 | 1,1800 | 1,3300 | 1,1800 | 1,2300 | 1,2300 | 3.379.300 |
| 14. März 2024 | 1,2000 | 1,2600 | 1,1600 | 1,2000 | 1,2000 | 2.422.500 |
| 13. März 2024 | 1,2000 | 1,2650 | 1,1600 | 1,1800 | 1,1800 | 1.684.700 |
| 12. März 2024 | 1,2200 | 1,2600 | 1,1600 | 1,2000 | 1,2000 | 1.743.500 |
| 11. März 2024 | 1,3000 | 1,3400 | 1,2200 | 1,2300 | 1,2300 | 1.471.100 |
| 08. März 2024 | 1,3400 | 1,4000 | 1,2550 | 1,2900 | 1,2900 | 2.634.300 |
| 07. März 2024 | 1,4000 | 1,4500 | 1,3300 | 1,3300 | 1,3300 | 2.073.600 |
| 06. März 2024 | 1,3900 | 1,4650 | 1,3800 | 1,4000 | 1,4000 | 1.748.800 |
| 05. März 2024 | 1,3400 | 1,4400 | 1,2900 | 1,3400 | 1,3400 | 2.118.500 |
| 04. März 2024 | 1,4200 | 1,4700 | 1,3400 | 1,3500 | 1,3500 | 3.129.600 |
| 01. März 2024 | 1,3500 | 1,4900 | 1,3400 | 1,4100 | 1,4100 | 3.816.800 |
| 29. Feb. 2024 | 1,3000 | 1,5500 | 1,2350 | 1,3500 | 1,3500 | 7.225.400 |
| 28. Feb. 2024 | 1,2600 | 1,3600 | 1,1300 | 1,2750 | 1,2750 | 8.095.200 |
| 27. Feb. 2024 | 1,6500 | 1,7200 | 1,6100 | 1,6800 | 1,6800 | 2.191.600 |
| 26. Feb. 2024 | 1,6500 | 1,7400 | 1,6000 | 1,6300 | 1,6300 | 1.891.700 |
| 23. Feb. 2024 | 1,6100 | 1,6600 | 1,5400 | 1,6600 | 1,6600 | 1.187.800 |
| 22. Feb. 2024 | 1,6700 | 1,6850 | 1,6100 | 1,6300 | 1,6300 | 1.060.200 |
| 21. Feb. 2024 | 1,6100 | 1,7100 | 1,5400 | 1,6800 | 1,6800 | 1.287.000 |
| 20. Feb. 2024 | 1,7300 | 1,7500 | 1,6050 | 1,6100 | 1,6100 | 1.619.000 |
| 16. Feb. 2024 | 1,8400 | 1,8500 | 1,7150 | 1,7500 | 1,7500 | 3.367.000 |
| 15. Feb. 2024 | 1,6900 | 1,8500 | 1,6800 | 1,8400 | 1,8400 | 2.190.600 |
| 14. Feb. 2024 | 1,6000 | 1,6750 | 1,5650 | 1,6600 | 1,6600 | 1.573.000 |
| 13. Feb. 2024 | 1,6300 | 1,6400 | 1,5200 | 1,5500 | 1,5500 | 1.964.600 |
| 12. Feb. 2024 | 1,5300 | 1,6800 | 1,5300 | 1,6500 | 1,6500 | 1.357.300 |
| 09. Feb. 2024 | 1,4800 | 1,5500 | 1,4350 | 1,5300 | 1,5300 | 1.555.000 |
| 08. Feb. 2024 | 1,3800 | 1,5000 | 1,3600 | 1,4700 | 1,4700 | 1.788.600 |
| 07. Feb. 2024 | 1,4000 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 1.868.500 |
| 06. Feb. 2024 | 1,3900 | 1,4600 | 1,3500 | 1,4100 | 1,4100 | 1.236.400 |
| 05. Feb. 2024 | 1,4400 | 1,4400 | 1,3500 | 1,4100 | 1,4100 | 2.031.400 |
| 02. Feb. 2024 | 1,5800 | 1,5800 | 1,4200 | 1,4300 | 1,4300 | 1.895.600 |
| 01. Feb. 2024 | 1,5000 | 1,7800 | 1,4900 | 1,5500 | 1,5500 | 4.198.200 |
| 31. Jan. 2024 | 1,5000 | 1,5360 | 1,4400 | 1,4600 | 1,4600 | 2.393.800 |
| 30. Jan. 2024 | 1,4700 | 1,5700 | 1,4150 | 1,5200 | 1,5200 | 2.532.600 |
| 29. Jan. 2024 | 1,4500 | 1,4900 | 1,4050 | 1,4650 | 1,4650 | 2.086.700 |
| 26. Jan. 2024 | 1,3900 | 1,4700 | 1,3200 | 1,4600 | 1,4600 | 3.578.500 |
| 25. Jan. 2024 | 1,4600 | 1,6800 | 1,3300 | 1,3750 | 1,3750 | 6.313.500 |
| 24. Jan. 2024 | 1,8000 | 1,8140 | 1,4400 | 1,4400 | 1,4400 | 7.952.200 |
| 23. Jan. 2024 | 1,8300 | 1,9850 | 1,8200 | 1,8500 | 1,8500 | 2.970.900 |
| 22. Jan. 2024 | 1,8400 | 1,9500 | 1,7950 | 1,9000 | 1,9000 | 2.376.300 |
| 19. Jan. 2024 | 1,8500 | 1,8700 | 1,7500 | 1,8500 | 1,8500 | 3.682.400 |
| 18. Jan. 2024 | 1,9100 | 1,9300 | 1,8200 | 1,8400 | 1,8400 | 2.851.700 |
| 17. Jan. 2024 | 1,9600 | 1,9800 | 1,8700 | 1,9000 | 1,9000 | 1.991.000 |
| 16. Jan. 2024 | 2,0900 | 2,1250 | 1,9600 | 2,0000 | 2,0000 | 2.891.200 |
| 12. Jan. 2024 | 2,1300 | 2,2100 | 2,0400 | 2,0600 | 2,0600 | 2.308.500 |
| 11. Jan. 2024 | 2,1000 | 2,1900 | 2,0500 | 2,0800 | 2,0800 | 2.498.700 |
| 10. Jan. 2024 | 2,1700 | 2,1950 | 2,0700 | 2,1200 | 2,1200 | 2.803.000 |
| 09. Jan. 2024 | 2,2600 | 2,3000 | 2,1200 | 2,1700 | 2,1700 | 4.267.400 |
| 08. Jan. 2024 | 2,2100 | 2,2550 | 2,1200 | 2,2300 | 2,2300 | 3.669.200 |
| 05. Jan. 2024 | 2,3800 | 2,4300 | 2,2400 | 2,2450 | 2,2450 | 3.844.100 |
| 04. Jan. 2024 | 2,3000 | 2,4650 | 2,2000 | 2,4300 | 2,4300 | 6.026.700 |
| 03. Jan. 2024 | 2,4600 | 2,4600 | 2,2800 | 2,2900 | 2,2900 | 4.400.600 |
| 02. Jan. 2024 | 3,2000 | 3,2400 | 2,3800 | 2,4300 | 2,4300 | 15.159.500 |
| 29. Dez. 2023 | 3,5100 | 3,5600 | 3,3800 | 3,3900 | 3,3900 | 2.115.500 |
| 28. Dez. 2023 | 3,7100 | 3,7100 | 3,5000 | 3,5100 | 3,5100 | 2.003.900 |
| 27. Dez. 2023 | 3,8300 | 3,8400 | 3,6600 | 3,6900 | 3,6900 | 1.254.200 |
| 26. Dez. 2023 | 3,6900 | 3,8800 | 3,6900 | 3,8000 | 3,8000 | 1.772.700 |
| 22. Dez. 2023 | 3,7300 | 3,8450 | 3,6250 | 3,6900 | 3,6900 | 2.303.500 |
| 21. Dez. 2023 | 3,5800 | 3,7550 | 3,5410 | 3,7200 | 3,7200 | 1.994.300 |
| 20. Dez. 2023 | 3,4800 | 3,6700 | 3,4200 | 3,5300 | 3,5300 | 2.587.000 |
| 19. Dez. 2023 | 3,5400 | 3,5900 | 3,2600 | 3,4600 | 3,4600 | 4.156.000 |
| 18. Dez. 2023 | 3,5000 | 3,8050 | 3,5000 | 3,6400 | 3,6400 | 2.761.300 |
| 15. Dez. 2023 | 3,6700 | 3,6700 | 3,3600 | 3,4300 | 3,4300 | 14.145.600 |
| 14. Dez. 2023 | 3,5000 | 3,7350 | 3,4870 | 3,6300 | 3,6300 | 4.874.400 |
| 13. Dez. 2023 | 3,1300 | 3,3700 | 3,0000 | 3,3700 | 3,3700 | 3.221.700 |
| 12. Dez. 2023 | 3,0400 | 3,1600 | 2,9050 | 3,1100 | 3,1100 | 7.302.500 |
| 11. Dez. 2023 | 3,2200 | 3,2500 | 3,0200 | 3,0400 | 3,0400 | 4.264.300 |
| 08. Dez. 2023 | 3,2000 | 3,3500 | 3,1700 | 3,2200 | 3,2200 | 1.685.100 |
| 07. Dez. 2023 | 3,2200 | 3,2540 | 3,0900 | 3,1700 | 3,1700 | 3.542.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
