La bourse ferme dans 2 h 54 min

Veritex Holdings, Inc. (VBTX)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
20,43+0,11 (+0,54 %)
À la clôture : 04:00PM EDT
20,40 0,00 (0,00 %)
Échanges après Bourse : 04:52PM EDT
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202420,4020,5320,2820,4020,40352 700
30 mai 202420,3720,5220,1620,3220,32270 400
29 mai 202419,6620,0718,7419,9919,99406 200
28 mai 202420,6020,6520,2420,3220,32203 000
24 mai 202420,7320,7320,4420,6020,60223 900
23 mai 202421,3421,3420,4520,5120,51364 400
22 mai 202421,6021,7621,1121,2721,27266 800
21 mai 202421,6321,8221,6021,6921,69455 400
20 mai 202421,1921,8421,1921,6521,65588 400
17 mai 202420,9521,5320,9121,2221,22298 700
16 mai 202420,8221,0520,8220,8620,86447 900
15 mai 202420,7521,0120,6820,9120,91336 600
14 mai 202420,8520,9820,4920,5520,55362 500
13 mai 202420,7620,7820,4920,6220,62550 900
10 mai 202420,6020,7120,3120,5820,58278 500
09 mai 202420,5420,6720,3820,6420,64202 500
09 mai 20240.2 Dividende
08 mai 202420,1020,6820,1020,6420,44270 100
07 mai 202420,6420,6920,3120,3220,12211 500
06 mai 202420,6620,7720,4720,5020,30218 900
03 mai 202420,8620,9420,4120,4920,29640 700
02 mai 202420,1920,5020,1520,5020,30974 300
01 mai 202419,6620,3719,4820,0019,81377 300
30 avr. 202419,8119,9419,4419,4819,29492 400
29 avr. 202420,2120,3319,8619,9019,71585 600
26 avr. 202420,3420,6920,1720,1719,97431 700
25 avr. 202420,6920,7220,0020,4020,201 264 100
24 avr. 202420,1321,1019,8420,7920,59618 500
23 avr. 202420,2320,7820,2220,7720,57302 500
22 avr. 202420,0020,4619,9320,3020,10247 000
19 avr. 202419,2220,0519,2220,0219,83294 500
18 avr. 202419,2419,5719,2419,3219,13287 700
17 avr. 202419,5719,6319,2119,2819,09358 800
16 avr. 202419,2819,4119,0819,2619,07287 200
15 avr. 202419,6119,9119,2319,4419,25388 200
12 avr. 202419,1819,6519,1819,5219,33257 300
11 avr. 202419,5719,6019,0619,4419,25209 400
10 avr. 202419,7119,9919,1419,4419,25480 400
09 avr. 202420,3620,7620,3320,5320,33350 300
08 avr. 202420,2620,4520,1520,2420,04230 100
05 avr. 202419,7520,0919,7420,0319,84335 500
04 avr. 202419,9820,2919,7419,8219,63320 100
03 avr. 202419,7219,9219,5619,6419,45442 300
02 avr. 202419,6220,5519,4819,8319,64627 500
01 avr. 202420,9920,9919,9519,9819,79505 400
28 mars 202420,5220,7920,4320,4920,29320 400
27 mars 202419,9020,6119,7520,5820,38324 200
26 mars 202419,8619,9519,7419,8019,61553 200
25 mars 202419,5619,8819,5319,8019,61265 700
22 mars 202419,8219,8219,3719,4919,30301 200
21 mars 202419,6820,0119,6119,7819,59333 100
20 mars 202418,6519,7618,6519,5019,31276 600
19 mars 202418,5818,8318,5518,7518,57250 700
18 mars 202418,6219,0218,4118,6618,48374 200
15 mars 202418,2218,9018,2218,6518,472 789 800
14 mars 202419,0819,2518,0818,2918,11716 700
13 mars 202419,3919,6519,0619,2319,04555 400
12 mars 202420,1520,1519,2319,3319,14508 800
11 mars 202420,2720,4220,0420,3020,10385 500
08 mars 202420,6420,6920,3720,5220,32231 100
07 mars 202420,7220,9020,1020,3120,11379 000
06 mars 202420,3920,8319,7520,4620,26273 700
05 mars 202419,4820,4919,4620,3820,18317 900
04 mars 202419,7520,0219,3319,6119,42310 900
01 mars 202419,5219,8118,9619,7419,55366 000
29 févr. 202419,9320,2319,5519,6319,44235 500
28 févr. 202419,6019,8419,4119,4719,28372 800
27 févr. 202420,0420,1619,7319,7919,60261 400
26 févr. 202420,1320,3719,7319,8919,70307 000
23 févr. 202420,0820,6319,9320,2220,02400 800
22 févr. 202420,1720,3820,0020,1619,96233 700
21 févr. 202420,3220,4620,0320,2820,08261 000
20 févr. 202420,2020,5920,0020,4320,23484 200
16 févr. 202420,7321,0520,4820,5220,32486 200
15 févr. 202420,4021,0720,2620,9920,79586 500
14 févr. 202420,3820,5419,8320,1819,98818 700
13 févr. 202419,7320,2319,6020,0419,85929 500
12 févr. 202420,2120,9620,2120,6320,43520 200
09 févr. 202419,8420,3419,5020,2120,01573 400
08 févr. 202419,5919,9919,5419,7819,59544 100
08 févr. 20240.2 Dividende
07 févr. 202420,0120,0119,3719,9419,55487 800
06 févr. 202419,8520,1819,7919,9819,59476 600
05 févr. 202419,8020,2219,6119,9319,54372 800
02 févr. 202419,8520,2819,8420,1619,76394 100
01 févr. 202421,2021,3919,7320,4020,00419 300
31 janv. 202421,7022,0620,9521,0120,60425 000
30 janv. 202422,2522,4722,1322,2621,82338 000
29 janv. 202421,9622,3621,6122,3421,90457 300
26 janv. 202421,5322,0121,1321,8921,46624 000
25 janv. 202422,2522,4020,9721,2920,87540 600
24 janv. 202420,8822,2120,8721,9021,47717 000
23 janv. 202423,0623,0622,2822,4922,05959 800
22 janv. 202422,0722,8622,0722,8622,41320 400
19 janv. 202421,4022,1221,1921,7521,32626 500
18 janv. 202421,3821,4720,9521,2920,87563 700
17 janv. 202421,0421,5820,9221,2020,78228 400
16 janv. 202421,5921,8921,3821,5021,08169 600
12 janv. 202422,6122,7621,8422,0821,65135 500
11 janv. 202422,1922,4021,7722,3621,92505 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...