431,800€
0,42%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 430,00 | 434,70 | 428,65 | 432,52 | 0,59% | - |
| 21.11.2024 | 427,85 | 433,70 | 423,27 | 429,98 | 0,42% | 23,00 |
| 20.11.2024 | 424,13 | 432,48 | 423,23 | 428,17 | 0,96% | 92,00 |
| 19.11.2024 | 440,63 | 443,02 | 422,23 | 424,10 | -3,84% | 24,00 |
| 18.11.2024 | 441,98 | 443,65 | 434,60 | 441,02 | -0,33% | 54,00 |
| 15.11.2024 | 459,65 | 459,65 | 434,90 | 442,48 | -3,83% | 63,00 |
| 14.11.2024 | 477,17 | 477,17 | 459,75 | 460,10 | -3,58% | 17,00 |
| 13.11.2024 | 462,13 | 477,33 | 459,63 | 477,20 | 3,25% | 41,00 |
| 12.11.2024 | 470,85 | 482,13 | 461,00 | 462,20 | -1,83% | 12,00 |
| 11.11.2024 | 483,05 | 488,55 | 469,52 | 470,83 | -2,53% | 30,00 |
| 08.11.2024 | 465,15 | 485,38 | 464,98 | 483,05 | 3,97% | 8,00 |
| 07.11.2024 | 461,00 | 466,77 | 451,55 | 464,63 | 0,79% | 24,00 |
| 06.11.2024 | 463,73 | 475,77 | 453,70 | 461,00 | 0,90% | 5,00 |
| 05.11.2024 | 438,58 | 460,02 | 435,52 | 456,90 | 4,18% | 52,00 |
| 04.11.2024 | 433,08 | 442,77 | 428,25 | 438,58 | 0,96% | 2,00 |
| 01.11.2024 | 434,48 | 439,58 | 426,88 | 434,42 | -0,01% | 6,00 |
| 31.10.2024 | 437,67 | 443,85 | 431,88 | 434,48 | -0,68% | - |
| 30.10.2024 | 434,92 | 441,58 | 431,25 | 437,45 | 0,62% | - |
| 29.10.2024 | 440,58 | 442,88 | 432,50 | 434,77 | -1,18% | 9,00 |
| 28.10.2024 | 440,20 | 444,42 | 438,15 | 439,98 | 0,04% | 70,00 |
| 25.10.2024 | 435,85 | 444,88 | 435,85 | 439,80 | 0,83% | 17,00 |
| 24.10.2024 | 435,95 | 441,95 | 432,73 | 436,17 | 0,05% | - |
| 23.10.2024 | 439,85 | 442,23 | 431,08 | 435,95 | -0,94% | - |
| 22.10.2024 | 442,10 | 445,98 | 438,17 | 440,08 | -0,38% | 16,00 |
| 21.10.2024 | 445,08 | 449,90 | 441,75 | 441,75 | -0,75% | - |
| 18.10.2024 | 460,48 | 462,02 | 442,85 | 445,08 | -3,40% | 40,00 |
| 17.10.2024 | 448,60 | 464,10 | 447,02 | 460,75 | 2,75% | 33,00 |
| 16.10.2024 | 446,83 | 449,80 | 441,35 | 448,42 | 0,36% | 5,00 |
| 15.10.2024 | 444,55 | 447,58 | 441,45 | 446,83 | 0,39% | 13,00 |
| 14.10.2024 | 438,20 | 446,65 | 438,20 | 445,10 | 1,06% | 15,00 |
| 11.10.2024 | 435,38 | 441,52 | 433,95 | 440,45 | 0,84% | 3,00 |
| 10.10.2024 | 427,83 | 436,85 | 424,85 | 436,77 | 2,24% | - |
| 09.10.2024 | 417,95 | 428,00 | 416,77 | 427,20 | 2,24% | - |
| 08.10.2024 | 411,40 | 418,90 | 407,85 | 417,85 | 1,57% | 15,00 |
| 07.10.2024 | 414,75 | 415,10 | 408,30 | 411,40 | -0,54% | 42,00 |
| 04.10.2024 | 411,23 | 417,35 | 411,08 | 413,65 | 0,60% | - |
| 03.10.2024 | 418,45 | 422,70 | 410,02 | 411,17 | -1,75% | - |
| 02.10.2024 | 424,55 | 425,67 | 417,15 | 418,50 | -1,44% | 5,00 |
| 01.10.2024 | 417,70 | 428,58 | 417,10 | 424,60 | 1,53% | 31,00 |
| 30.09.2024 | 414,40 | 418,80 | 412,90 | 418,20 | 0,95% | 4,00 |
| 27.09.2024 | 414,42 | 418,20 | 413,17 | 414,27 | 0,00% | 7,00 |
| 26.09.2024 | 412,20 | 416,92 | 411,48 | 414,27 | 0,50% | 3,00 |
| 25.09.2024 | 414,08 | 415,65 | 409,92 | 412,20 | -0,48% | 28,00 |
| 24.09.2024 | 414,02 | 417,77 | 409,48 | 414,20 | 0,11% | 1,00 |
| 23.09.2024 | 416,08 | 419,70 | 412,55 | 413,75 | -0,65% | 12,00 |
| 20.09.2024 | 428,00 | 428,98 | 415,42 | 416,48 | -2,69% | 6,00 |
| 19.09.2024 | 427,65 | 433,40 | 426,50 | 427,98 | 0,18% | - |
| 18.09.2024 | 433,10 | 434,42 | 426,13 | 427,23 | -1,33% | 5,00 |
| 17.09.2024 | 439,63 | 442,15 | 429,05 | 432,98 | -1,59% | 60,00 |
| 16.09.2024 | 438,33 | 440,50 | 434,80 | 439,98 | 0,40% | 5,00 |
| 13.09.2024 | 434,50 | 438,77 | 429,63 | 438,23 | 1,42% | 3,00 |
| 12.09.2024 | 427,58 | 433,08 | 425,02 | 432,10 | 0,13% | 5,00 |
| 11.09.2024 | 427,23 | 432,00 | 418,38 | 431,52 | 1,01% | - |
| 10.09.2024 | 426,83 | 429,33 | 422,73 | 427,23 | 0,09% | - |
| 09.09.2024 | 419,10 | 428,95 | 419,10 | 426,83 | 1,06% | - |
| 06.09.2024 | 421,73 | 427,92 | 417,75 | 422,35 | 0,30% | 32,00 |
| 05.09.2024 | 431,85 | 433,50 | 417,50 | 421,08 | -2,64% | 15,00 |
| 04.09.2024 | 432,63 | 433,27 | 427,58 | 432,48 | -0,03% | 11,00 |
| 03.09.2024 | 447,88 | 449,80 | 429,85 | 432,63 | -3,40% | 10,00 |
| 02.09.2024 | 448,35 | 449,88 | 447,20 | 447,88 | -0,14% | 37,00 |
| 30.08.2024 | 445,38 | 452,40 | 445,05 | 448,50 | 0,71% | 1,00 |
| 29.08.2024 | 445,05 | 449,35 | 439,52 | 445,33 | 0,04% | 6,00 |
| 28.08.2024 | 429,45 | 445,17 | 429,45 | 445,13 | 3,64% | 11,00 |
| 27.08.2024 | 432,30 | 433,92 | 426,27 | 429,50 | -0,65% | 1,00 |
| 26.08.2024 | 429,85 | 434,20 | 429,52 | 432,33 | 0,58% | 17,00 |
| 23.08.2024 | 431,90 | 436,25 | 428,17 | 429,85 | -0,49% | - |
| 22.08.2024 | 435,98 | 438,33 | 431,88 | 431,95 | -0,93% | - |
| 21.08.2024 | 439,52 | 442,27 | 435,67 | 436,02 | -0,80% | 13,00 |
| 20.08.2024 | 440,30 | 441,88 | 435,17 | 439,52 | -0,18% | - |
| 19.08.2024 | 432,77 | 440,58 | 431,40 | 440,33 | 1,66% | - |
| 16.08.2024 | 432,02 | 433,33 | 427,25 | 433,13 | 0,25% | 6,00 |
| 15.08.2024 | 428,13 | 434,48 | 427,45 | 432,02 | 0,89% | 24,00 |
| 14.08.2024 | 425,55 | 428,45 | 419,08 | 428,23 | 0,72% | 28,00 |
| 13.08.2024 | 425,00 | 426,65 | 418,83 | 425,17 | 0,21% | 36,00 |
| 12.08.2024 | 429,15 | 433,00 | 423,10 | 424,30 | -1,15% | 26,00 |
| 09.08.2024 | 426,77 | 429,70 | 423,48 | 429,23 | 0,63% | 1,00 |
| 08.08.2024 | 426,55 | 432,98 | 420,83 | 426,55 | 0,04% | 16,00 |
| 07.08.2024 | 438,55 | 438,92 | 426,10 | 426,38 | -1,76% | 18,00 |
| 06.08.2024 | 435,52 | 440,83 | 432,70 | 434,02 | -0,34% | 30,00 |
| 05.08.2024 | 450,48 | 450,48 | 421,77 | 435,50 | -3,33% | 102,00 |
| 02.08.2024 | 456,40 | 475,27 | 450,40 | 450,50 | -1,29% | 27,00 |
| 01.08.2024 | 459,77 | 473,27 | 454,73 | 456,40 | -0,31% | 16,00 |
| 31.07.2024 | 464,77 | 475,92 | 457,50 | 457,83 | -1,71% | - |
| 30.07.2024 | 461,65 | 468,25 | 460,60 | 465,77 | 0,87% | 24,00 |
| 29.07.2024 | 456,38 | 463,60 | 456,38 | 461,77 | 1,18% | 6,00 |
| 26.07.2024 | 455,45 | 462,98 | 454,08 | 456,40 | 0,41% | 3,00 |
| 25.07.2024 | 453,00 | 464,75 | 450,90 | 454,52 | 0,35% | 22,00 |
| 24.07.2024 | 451,80 | 453,65 | 448,77 | 452,95 | 0,24% | 3,00 |
| 23.07.2024 | 457,08 | 457,63 | 450,38 | 451,85 | -1,15% | 9,00 |
| 22.07.2024 | 451,63 | 458,02 | 451,63 | 457,10 | 1,19% | 28,00 |
| 19.07.2024 | 448,02 | 455,38 | 447,13 | 451,73 | 0,84% | 58,00 |
| 18.07.2024 | 449,55 | 451,95 | 444,88 | 447,98 | 0,46% | 10,00 |
| 17.07.2024 | 449,75 | 450,60 | 438,20 | 445,92 | -0,85% | 54,00 |
| 16.07.2024 | 451,67 | 457,25 | 446,98 | 449,75 | -0,43% | 26,00 |
| 15.07.2024 | 447,55 | 453,60 | 445,70 | 451,67 | 0,78% | 2,00 |
| 12.07.2024 | 452,88 | 455,55 | 447,83 | 448,20 | -1,12% | 66,00 |
| 11.07.2024 | 453,67 | 454,98 | 449,45 | 453,27 | -0,08% | 16,00 |
| 10.07.2024 | 449,40 | 454,20 | 446,88 | 453,65 | 0,95% | 5,00 |
| 09.07.2024 | 445,27 | 452,50 | 443,83 | 449,40 | 1,01% | 3,00 |
| 08.07.2024 | 437,35 | 446,25 | 435,42 | 444,92 | 1,63% | 14,00 |