Verra Mobility Corp. Class A VRRM
NASDAQ · Vereinigte Staaten · Transport
$3,10+0,06 (+1,97 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3,10 | +1,97 % | $3,09 | $3,17 | $3,06 | 6,75M |
| 2026-09-29 | $3,04 | +1,67 % | $2,95 | $3,08 | $2,85 | 6,41M |
| 2026-09-28 | $2,99 | -7,72 % | $3,23 | $3,26 | $2,97 | 6,53M |
| 2026-09-25 | $3,24 | -0,31 % | $3,25 | $3,30 | $3,21 | 4,81M |
| 2026-09-24 | $3,25 | -3,85 % | $3,40 | $3,41 | $3,24 | 4,55M |
| 2026-09-23 | $3,38 | -1,74 % | $3,45 | $3,46 | $3,35 | 4,29M |
| 2026-09-22 | $3,44 | -2,27 % | $3,57 | $3,57 | $3,40 | 5,37M |
| 2026-09-21 | $3,52 | +1,15 % | $3,53 | $3,59 | $3,47 | 7,24M |
| 2026-09-18 | $3,48 | +2,05 % | $3,37 | $3,51 | $3,23 | 33,84M |
| 2026-09-17 | $3,41 | -3,67 % | $3,55 | $3,57 | $3,38 | 9,11M |
| 2026-09-16 | $3,54 | 0,00 % | $3,53 | $3,55 | $3,44 | 7,12M |
| 2026-09-15 | $3,54 | -2,48 % | $3,62 | $3,66 | $3,52 | 7,65M |
| 2026-09-14 | $3,63 | +2,25 % | $3,52 | $3,66 | $3,48 | 8,65M |
| 2026-09-11 | $3,55 | -2,74 % | $3,67 | $3,70 | $3,50 | 7,24M |
| 2026-09-10 | $3,65 | -2,14 % | $3,73 | $3,74 | $3,63 | 5,25M |
| 2026-09-09 | $3,73 | -4,60 % | $3,88 | $3,90 | $3,68 | 5,57M |
| 2026-09-08 | $3,91 | -3,93 % | $4,03 | $4,05 | $3,83 | 7,88M |
| 2026-09-04 | $4,07 | -3,10 % | $4,17 | $4,18 | $4,04 | 4,20M |
| 2026-09-03 | $4,20 | 0,00 % | $4,25 | $4,31 | $4,14 | 2,65M |
| 2026-09-02 | $4,20 | +0,72 % | $4,20 | $4,25 | $4,13 | 2,68M |
| 2026-09-01 | $4,17 | -5,87 % | $4,45 | $4,45 | $4,15 | 4,16M |
| 2026-08-31 | $4,43 | +0,91 % | $4,42 | $4,47 | $4,34 | 4,48M |
| 2026-08-28 | $4,39 | -0,45 % | $4,45 | $4,61 | $4,39 | 3,12M |
| 2026-08-27 | $4,41 | -0,23 % | $4,48 | $4,59 | $4,40 | 2,48M |
| 2026-08-26 | $4,42 | -0,23 % | $4,43 | $4,49 | $4,36 | 2,32M |
| 2026-08-25 | $4,43 | -0,89 % | $4,47 | $4,54 | $4,36 | 2,28M |
| 2026-08-24 | $4,47 | -1,97 % | $4,56 | $4,56 | $4,41 | 2,74M |
| 2026-08-21 | $4,56 | -2,15 % | $4,67 | $4,68 | $4,50 | 2,70M |
| 2026-08-20 | $4,66 | +0,22 % | $4,67 | $4,70 | $4,58 | 2,62M |
| 2026-08-19 | $4,65 | +4,49 % | $4,52 | $4,68 | $4,52 | 2,64M |
| 2026-08-18 | $4,45 | -3,26 % | $4,62 | $4,68 | $4,45 | 2,31M |
| 2026-08-17 | $4,60 | -2,54 % | $4,68 | $4,80 | $4,55 | 3,12M |
| 2026-08-14 | $4,72 | -1,87 % | $4,80 | $4,84 | $4,71 | 3,36M |
| 2026-08-13 | $4,81 | +2,34 % | $4,77 | $4,85 | $4,64 | 3,30M |
| 2026-08-12 | $4,70 | -1,67 % | $4,76 | $4,80 | $4,66 | 3,10M |
| 2026-08-11 | $4,78 | +0,84 % | $4,71 | $4,85 | $4,65 | 3,43M |
| 2026-08-10 | $4,74 | -3,27 % | $4,83 | $4,86 | $4,71 | 5,51M |
| 2026-08-07 | $4,90 | -4,30 % | $5,15 | $5,17 | $4,88 | 4,97M |
| 2026-08-06 | $5,12 | -8,73 % | $4,78 | $5,21 | $4,77 | 7,53M |
| 2026-08-05 | $5,61 | +0,54 % | $5,65 | $5,66 | $5,43 | 5,76M |
| 2026-08-04 | $5,58 | -0,53 % | $5,43 | $5,61 | $5,40 | 5,50M |
| 2026-08-03 | $5,61 | +6,05 % | $5,40 | $5,70 | $5,39 | 8,42M |
| 2026-07-31 | $5,29 | +2,92 % | $5,02 | $5,32 | $4,96 | 5,23M |
| 2026-07-30 | $5,14 | +0,78 % | $5,18 | $5,32 | $4,93 | 8,25M |
| 2026-07-29 | $5,10 | +22,01 % | $5,75 | $6,00 | $5,03 | 26,13M |
| 2026-07-28 | $4,18 | -0,24 % | $4,19 | $4,32 | $4,14 | 7,78M |
| 2026-07-27 | $4,19 | +3,46 % | $4,11 | $4,24 | $4,07 | 4,29M |
| 2026-07-24 | $4,05 | +3,85 % | $3,91 | $4,07 | $3,91 | 2,98M |
| 2026-07-23 | $3,90 | -2,50 % | $3,94 | $3,98 | $3,87 | 2,63M |
| 2026-07-22 | $4,00 | -2,91 % | $4,12 | $4,19 | $3,94 | 2,92M |
| 2026-07-21 | $4,12 | +1,23 % | $4,02 | $4,13 | $4,00 | 2,93M |
| 2026-07-20 | $4,07 | -1,21 % | $4,07 | $4,12 | $4,03 | 3,21M |
| 2026-07-17 | $4,12 | -3,29 % | $4,25 | $4,27 | $4,09 | 3,55M |
| 2026-07-16 | $4,26 | -0,70 % | $4,29 | $4,38 | $4,25 | 2,70M |
| 2026-07-15 | $4,29 | -1,15 % | $4,35 | $4,47 | $4,26 | 2,66M |
| 2026-07-14 | $4,34 | -3,98 % | $4,46 | $4,52 | $4,34 | 3,24M |
| 2026-07-13 | $4,52 | +9,71 % | $4,26 | $4,75 | $4,26 | 10,66M |
| 2026-07-10 | $4,12 | -2,37 % | $4,28 | $4,32 | $4,07 | 3,06M |
| 2026-07-09 | $4,22 | -0,12 % | $4,20 | $4,23 | $4,13 | 3,92M |
| 2026-07-08 | $4,22 | +0,12 % | $4,19 | $4,32 | $4,13 | 4,27M |
| 2026-07-07 | $4,22 | -2,76 % | $4,35 | $4,45 | $4,20 | 3,02M |
| 2026-07-06 | $4,34 | +0,93 % | $4,30 | $4,36 | $4,14 | 4,40M |
| 2026-07-02 | $4,30 | +1,90 % | $4,29 | $4,47 | $4,26 | 4,23M |
| 2026-07-01 | $4,22 | -0,71 % | $4,31 | $4,41 | $4,20 | 5,10M |
| 2026-06-30 | $4,25 | -3,19 % | $4,36 | $4,40 | $4,18 | 4,84M |
| 2026-06-29 | $4,39 | -2,44 % | $4,50 | $4,51 | $4,27 | 5,89M |
| 2026-06-26 | $4,50 | +7,40 % | $4,13 | $4,59 | $4,13 | 13,58M |
| 2026-06-25 | $4,19 | -4,56 % | $4,39 | $4,45 | $4,16 | 4,95M |
| 2026-06-24 | $4,39 | -0,23 % | $4,38 | $4,49 | $4,34 | 6,14M |
| 2026-06-23 | $4,40 | -1,57 % | $4,43 | $4,53 | $4,33 | 6,26M |
| 2026-06-22 | $4,47 | +0,68 % | $4,44 | $4,51 | $4,22 | 7,45M |
| 2026-06-18 | $4,44 | -5,73 % | $4,76 | $4,77 | $4,38 | 11,43M |
| 2026-06-17 | $4,71 | -6,18 % | $4,96 | $5,19 | $4,70 | 6,20M |
| 2026-06-16 | $5,02 | +0,80 % | $5,01 | $5,21 | $4,93 | 5,25M |
| 2026-06-15 | $4,98 | +6,64 % | $4,72 | $5,18 | $4,72 | 8,15M |
| 2026-06-12 | $4,67 | +3,78 % | $4,54 | $4,72 | $4,43 | 6,86M |
| 2026-06-11 | $4,50 | -3,85 % | $4,64 | $4,72 | $4,42 | 8,09M |
| 2026-06-10 | $4,68 | +1,52 % | $4,48 | $4,84 | $4,46 | 8,16M |
| 2026-06-09 | $4,61 | +10,29 % | $4,15 | $4,62 | $4,12 | 12,28M |
| 2026-06-08 | $4,18 | -3,02 % | $4,25 | $4,34 | $4,16 | 8,51M |
| 2026-06-05 | $4,31 | 0,00 % | $4,30 | $4,43 | $4,21 | 8,16M |
| 2026-06-04 | $4,31 | +4,36 % | $4,24 | $4,45 | $4,13 | 10,60M |
| 2026-06-03 | $4,13 | -0,72 % | $4,17 | $4,20 | $3,96 | 10,16M |
| 2026-06-02 | $4,16 | -14,93 % | $4,55 | $4,58 | $4,05 | 14,85M |
| 2026-06-01 | $4,89 | +8,43 % | $4,59 | $5,03 | $4,48 | 14,91M |
| 2026-05-29 | $4,51 | +9,20 % | $4,13 | $4,72 | $4,01 | 21,00M |
| 2026-05-28 | $4,13 | +7,27 % | $3,90 | $4,21 | $3,71 | 33,23M |
| 2026-05-27 | $3,85 | -70,57 % | $5,51 | $5,60 | $3,40 | 75,51M |
| 2026-05-26 | $13,08 | -3,04 % | $13,51 | $13,67 | $13,06 | 3,14M |
| 2026-05-22 | $13,49 | +0,90 % | $13,37 | $13,55 | $13,23 | 1,70M |