VTEX Class A VTEX
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$3,65-0,05 (-1,35 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,65 | -1,35 % | $3,70 | $3,71 | $3,63 | 580,00K |
| 2026-10-01 | $3,70 | +1,37 % | $3,69 | $3,77 | $3,65 | 1,06M |
| 2026-09-30 | $3,65 | +1,67 % | $3,62 | $3,70 | $3,61 | 684,10K |
| 2026-09-29 | $3,59 | +0,28 % | $3,60 | $3,63 | $3,57 | 542,80K |
| 2026-09-28 | $3,58 | -0,83 % | $3,58 | $3,60 | $3,54 | 638,50K |
| 2026-09-25 | $3,61 | +0,28 % | $3,59 | $3,62 | $3,56 | 456,00K |
| 2026-09-24 | $3,60 | -0,28 % | $3,63 | $3,63 | $3,58 | 497,90K |
| 2026-09-23 | $3,61 | -0,55 % | $3,65 | $3,65 | $3,55 | 814,70K |
| 2026-09-22 | $3,63 | +1,11 % | $3,64 | $3,73 | $3,62 | 1,13M |
| 2026-09-21 | $3,59 | -1,37 % | $3,64 | $3,66 | $3,58 | 922,20K |
| 2026-09-18 | $3,64 | -0,27 % | $3,66 | $3,67 | $3,63 | 753,70K |
| 2026-09-17 | $3,65 | -0,54 % | $3,67 | $3,69 | $3,64 | 304,80K |
| 2026-09-16 | $3,67 | 0,00 % | $3,64 | $3,71 | $3,64 | 656,10K |
| 2026-09-15 | $3,67 | 0,00 % | $3,69 | $3,70 | $3,63 | 712,90K |
| 2026-09-14 | $3,67 | +1,94 % | $3,64 | $3,70 | $3,61 | 751,90K |
| 2026-09-11 | $3,60 | +1,41 % | $3,56 | $3,64 | $3,55 | 559,40K |
| 2026-09-10 | $3,55 | +0,85 % | $3,54 | $3,60 | $3,52 | 703,70K |
| 2026-09-09 | $3,52 | -0,56 % | $3,57 | $3,57 | $3,50 | 1,17M |
| 2026-09-08 | $3,54 | -1,94 % | $3,61 | $3,63 | $3,50 | 842,40K |
| 2026-09-04 | $3,61 | 0,00 % | $3,59 | $3,65 | $3,55 | 525,50K |
| 2026-09-03 | $3,61 | +0,28 % | $3,65 | $3,72 | $3,59 | 891,80K |
| 2026-09-02 | $3,60 | -0,28 % | $3,56 | $3,68 | $3,55 | 694,60K |
| 2026-09-01 | $3,61 | +0,28 % | $3,59 | $3,67 | $3,57 | 524,40K |
| 2026-08-31 | $3,60 | 0,00 % | $3,58 | $3,63 | $3,55 | 463,10K |
| 2026-08-28 | $3,60 | +1,98 % | $3,44 | $3,62 | $3,44 | 787,40K |
| 2026-08-27 | $3,53 | -3,55 % | $3,67 | $3,72 | $3,52 | 743,40K |
| 2026-08-26 | $3,66 | +1,10 % | $3,60 | $3,67 | $3,57 | 656,70K |
| 2026-08-25 | $3,62 | -1,09 % | $3,55 | $3,63 | $3,55 | 502,50K |
| 2026-08-24 | $3,66 | +0,27 % | $3,65 | $3,72 | $3,56 | 814,30K |
| 2026-08-21 | $3,65 | -0,82 % | $3,71 | $3,76 | $3,64 | 710,50K |
| 2026-08-20 | $3,68 | +1,38 % | $3,61 | $3,71 | $3,60 | 512,60K |
| 2026-08-19 | $3,63 | +2,54 % | $3,54 | $3,68 | $3,54 | 763,20K |
| 2026-08-18 | $3,54 | +0,28 % | $3,50 | $3,57 | $3,47 | 706,80K |
| 2026-08-17 | $3,53 | -5,61 % | $3,70 | $3,71 | $3,51 | 886,40K |
| 2026-08-14 | $3,74 | -1,84 % | $3,81 | $3,84 | $3,71 | 481,00K |
| 2026-08-13 | $3,81 | -1,55 % | $3,86 | $3,96 | $3,80 | 1,02M |
| 2026-08-12 | $3,87 | -1,53 % | $3,84 | $3,91 | $3,72 | 1,27M |
| 2026-08-11 | $3,93 | -2,48 % | $4,00 | $4,04 | $3,91 | 795,10K |
| 2026-08-10 | $4,03 | -3,59 % | $4,08 | $4,11 | $3,89 | 1,27M |
| 2026-08-07 | $4,18 | -2,56 % | $4,02 | $4,27 | $3,94 | 1,42M |
| 2026-08-06 | $4,29 | -2,50 % | $4,25 | $4,34 | $4,22 | 931,00K |
| 2026-08-05 | $4,40 | -0,68 % | $4,56 | $4,60 | $4,37 | 647,50K |
| 2026-08-04 | $4,43 | +0,68 % | $4,40 | $4,50 | $4,36 | 860,80K |
| 2026-08-03 | $4,40 | +2,09 % | $4,34 | $4,45 | $4,34 | 1,11M |
| 2026-07-31 | $4,31 | -1,37 % | $4,30 | $4,35 | $4,18 | 941,70K |
| 2026-07-30 | $4,37 | -2,89 % | $4,45 | $4,45 | $4,30 | 1,34M |
| 2026-07-29 | $4,50 | +2,97 % | $4,35 | $4,60 | $4,35 | 1,06M |
| 2026-07-28 | $4,37 | +3,80 % | $4,27 | $4,43 | $4,26 | 918,80K |
| 2026-07-27 | $4,21 | +7,95 % | $3,98 | $4,28 | $3,95 | 993,30K |
| 2026-07-24 | $3,90 | +0,52 % | $3,91 | $3,99 | $3,84 | 859,70K |
| 2026-07-23 | $3,88 | -4,20 % | $4,04 | $4,10 | $3,88 | 636,20K |
| 2026-07-22 | $4,05 | -2,88 % | $4,19 | $4,21 | $3,96 | 873,00K |
| 2026-07-21 | $4,17 | -0,48 % | $4,17 | $4,22 | $4,09 | 781,50K |
| 2026-07-20 | $4,19 | -0,24 % | $4,20 | $4,28 | $4,14 | 872,20K |
| 2026-07-17 | $4,20 | +5,53 % | $3,88 | $4,21 | $3,88 | 1,09M |
| 2026-07-16 | $3,98 | -0,50 % | $3,98 | $4,11 | $3,96 | 1,26M |
| 2026-07-15 | $4,00 | -1,72 % | $4,12 | $4,13 | $4,00 | 579,50K |
| 2026-07-14 | $4,07 | -1,21 % | $4,06 | $4,13 | $4,01 | 327,10K |
| 2026-07-13 | $4,12 | +1,48 % | $4,06 | $4,20 | $4,05 | 715,40K |
| 2026-07-10 | $4,06 | +2,78 % | $4,05 | $4,11 | $4,02 | 734,60K |
| 2026-07-09 | $3,95 | +0,25 % | $3,91 | $4,00 | $3,82 | 1,05M |
| 2026-07-08 | $3,94 | -4,37 % | $4,10 | $4,10 | $3,92 | 486,30K |
| 2026-07-07 | $4,12 | -0,24 % | $4,15 | $4,29 | $4,10 | 698,90K |
| 2026-07-06 | $4,13 | -0,24 % | $4,07 | $4,20 | $4,04 | 860,20K |
| 2026-07-02 | $4,14 | -0,96 % | $4,15 | $4,24 | $4,13 | 714,10K |
| 2026-07-01 | $4,18 | +4,50 % | $4,10 | $4,18 | $4,06 | 1,23M |
| 2026-06-30 | $4,00 | -4,99 % | $4,15 | $4,15 | $3,88 | 1,63M |
| 2026-06-29 | $4,21 | +4,21 % | $4,06 | $4,29 | $4,00 | 1,33M |
| 2026-06-26 | $4,04 | +9,78 % | $3,66 | $4,06 | $3,66 | 7,31M |
| 2026-06-25 | $3,68 | 0,00 % | $3,68 | $3,72 | $3,60 | 2,03M |
| 2026-06-24 | $3,68 | +5,14 % | $3,46 | $3,70 | $3,46 | 3,74M |
| 2026-06-23 | $3,50 | -2,23 % | $3,58 | $3,67 | $3,49 | 3,72M |
| 2026-06-22 | $3,58 | -0,83 % | $3,61 | $3,68 | $3,51 | 2,27M |
| 2026-06-18 | $3,61 | +0,84 % | $3,57 | $3,62 | $3,52 | 1,30M |
| 2026-06-17 | $3,58 | -1,38 % | $3,59 | $3,71 | $3,56 | 2,29M |
| 2026-06-16 | $3,63 | +0,83 % | $3,63 | $3,67 | $3,57 | 902,60K |
| 2026-06-15 | $3,60 | -0,55 % | $3,61 | $3,74 | $3,60 | 1,16M |
| 2026-06-12 | $3,62 | +0,56 % | $3,60 | $3,63 | $3,56 | 831,50K |
| 2026-06-11 | $3,60 | +1,69 % | $3,51 | $3,62 | $3,51 | 940,00K |
| 2026-06-10 | $3,54 | 0,00 % | $3,51 | $3,68 | $3,51 | 1,14M |
| 2026-06-09 | $3,54 | +0,28 % | $3,57 | $3,65 | $3,50 | 1,22M |
| 2026-06-08 | $3,53 | -3,02 % | $3,62 | $3,66 | $3,51 | 1,02M |
| 2026-06-05 | $3,64 | -2,41 % | $3,70 | $3,80 | $3,63 | 1,32M |
| 2026-06-04 | $3,73 | -4,60 % | $3,85 | $3,94 | $3,72 | 1,21M |
| 2026-06-03 | $3,91 | +1,03 % | $3,81 | $3,94 | $3,68 | 2,18M |
| 2026-06-02 | $3,87 | -5,61 % | $3,98 | $4,05 | $3,87 | 1,51M |
| 2026-06-01 | $4,10 | +8,75 % | $3,87 | $4,14 | $3,87 | 1,89M |
| 2026-05-29 | $3,77 | +1,07 % | $3,72 | $3,77 | $3,62 | 3,28M |
| 2026-05-28 | $3,73 | +5,37 % | $3,55 | $3,75 | $3,55 | 1,12M |
| 2026-05-27 | $3,54 | -1,12 % | $3,55 | $3,70 | $3,53 | 1,52M |