371,900€
0,57%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 369,90 | 371,52 | 366,52 | 370,88 | 0,30% | 3,00 |
| 18.04.2024 | 368,35 | 372,13 | 366,92 | 369,77 | 0,29% | 9,00 |
| 17.04.2024 | 367,55 | 373,92 | 366,98 | 368,70 | -0,67% | - |
| 16.04.2024 | 374,30 | 377,15 | 369,75 | 371,17 | -0,76% | 35,00 |
| 15.04.2024 | 370,60 | 378,27 | 370,60 | 374,00 | 0,85% | - |
| 12.04.2024 | 373,00 | 378,23 | 370,05 | 370,85 | -0,56% | - |
| 11.04.2024 | 365,88 | 377,05 | 353,63 | 372,92 | 1,91% | - |
| 10.04.2024 | 373,23 | 394,30 | 363,95 | 365,95 | -1,75% | 1,00 |
| 09.04.2024 | 372,23 | 374,85 | 367,92 | 372,45 | -0,30% | 81,00 |
| 08.04.2024 | 375,35 | 375,77 | 368,50 | 373,58 | -0,48% | 2,00 |
| 05.04.2024 | 372,77 | 378,23 | 371,42 | 375,38 | 0,65% | 12,00 |
| 04.04.2024 | 377,30 | 383,23 | 370,70 | 372,95 | -1,17% | 94,00 |
| 03.04.2024 | 380,35 | 383,30 | 376,10 | 377,38 | -0,78% | 100,00 |
| 02.04.2024 | 388,52 | 392,90 | 378,02 | 380,33 | -1,95% | 14,00 |
| 28.03.2024 | 385,88 | 389,38 | 383,23 | 387,88 | 0,62% | 6,00 |
| 27.03.2024 | 387,10 | 388,92 | 381,42 | 385,50 | -0,28% | 13,00 |
| 26.03.2024 | 383,83 | 387,10 | 382,40 | 386,60 | 0,71% | 34,00 |
| 25.03.2024 | 382,73 | 385,98 | 382,73 | 383,88 | 0,22% | - |
| 22.03.2024 | 383,02 | 386,70 | 381,08 | 383,02 | -0,10% | 3,00 |
| 21.03.2024 | 377,77 | 386,05 | 376,67 | 383,42 | 1,27% | 84,00 |
| 20.03.2024 | 382,10 | 383,17 | 376,33 | 378,63 | -1,01% | 3,00 |
| 19.03.2024 | 378,50 | 382,52 | 378,25 | 382,50 | 1,12% | - |
| 18.03.2024 | 374,15 | 381,50 | 374,00 | 378,27 | 1,14% | - |
| 15.03.2024 | 376,67 | 378,08 | 372,83 | 374,00 | -0,33% | 7,00 |
| 14.03.2024 | 380,05 | 380,30 | 374,15 | 375,23 | -0,91% | 6,00 |
| 13.03.2024 | 378,02 | 381,02 | 375,27 | 378,67 | 0,26% | 3,00 |
| 12.03.2024 | 379,08 | 381,73 | 375,30 | 377,70 | -0,40% | - |
| 11.03.2024 | 374,70 | 385,00 | 374,70 | 379,23 | 0,70% | 35,00 |
| 08.03.2024 | 375,02 | 380,23 | 373,55 | 376,60 | 0,41% | 12,00 |
| 07.03.2024 | 377,88 | 383,25 | 374,85 | 375,05 | -0,72% | 37,00 |
| 06.03.2024 | 384,33 | 384,35 | 376,95 | 377,77 | -1,67% | 47,00 |
| 05.03.2024 | 390,60 | 393,60 | 381,48 | 384,20 | -2,10% | 12,00 |
| 04.03.2024 | 398,10 | 407,00 | 388,83 | 392,45 | -1,73% | 134,00 |
| 01.03.2024 | 391,92 | 400,15 | 385,98 | 399,35 | 2,48% | 100,00 |
| 29.02.2024 | 394,00 | 397,63 | 388,30 | 389,67 | -1,13% | 27,00 |
| 28.02.2024 | 397,38 | 401,65 | 392,88 | 394,13 | -0,82% | 5,00 |
| 27.02.2024 | 400,77 | 401,77 | 396,23 | 397,38 | -0,89% | 25,00 |
| 26.02.2024 | 396,73 | 402,13 | 392,27 | 400,92 | 0,75% | 9,00 |
| 23.02.2024 | 394,40 | 401,58 | 389,58 | 397,95 | 0,88% | 34,00 |
| 22.02.2024 | 387,15 | 397,20 | 385,58 | 394,48 | 1,65% | 32,00 |
| 21.02.2024 | 389,88 | 391,98 | 383,58 | 388,08 | -0,16% | 15,00 |
| 20.02.2024 | 390,73 | 393,85 | 384,98 | 388,70 | -0,52% | - |
| 19.02.2024 | 391,80 | 392,77 | 389,15 | 390,73 | -0,16% | 26,00 |
| 16.02.2024 | 395,48 | 399,48 | 390,83 | 391,35 | -1,17% | 52,00 |
| 15.02.2024 | 389,55 | 396,83 | 388,95 | 395,98 | 1,75% | 7,00 |
| 14.02.2024 | 392,17 | 392,17 | 386,13 | 389,17 | 0,21% | - |
| 13.02.2024 | 388,05 | 391,42 | 385,63 | 388,35 | -0,01% | 137,00 |
| 12.02.2024 | 393,25 | 395,60 | 385,52 | 388,38 | -1,21% | 53,00 |
| 09.02.2024 | 394,58 | 396,35 | 389,20 | 393,13 | 0,21% | 85,00 |
| 08.02.2024 | 388,98 | 393,70 | 387,75 | 392,30 | 0,76% | 35,00 |
| 07.02.2024 | 387,75 | 396,42 | 383,38 | 389,33 | 0,68% | 63,00 |
| 06.02.2024 | 406,42 | 412,58 | 382,25 | 386,70 | -4,89% | 47,00 |
| 05.02.2024 | 393,65 | 407,77 | 393,02 | 406,58 | 3,49% | 38,00 |
| 02.02.2024 | 399,00 | 399,42 | 392,30 | 392,88 | -1,11% | 42,00 |
| 01.02.2024 | 403,02 | 405,98 | 397,02 | 397,27 | -0,98% | 7,00 |
| 31.01.2024 | 414,02 | 416,30 | 397,17 | 401,23 | -2,76% | 132,00 |
| 30.01.2024 | 402,27 | 444,58 | 383,55 | 412,63 | 2,81% | 93,00 |
| 29.01.2024 | 395,67 | 405,50 | 395,67 | 401,35 | 1,52% | 65,00 |
| 26.01.2024 | 397,27 | 398,70 | 393,90 | 395,33 | -0,38% | 41,00 |
| 25.01.2024 | 390,67 | 397,73 | 390,10 | 396,83 | 1,53% | - |
| 24.01.2024 | 404,25 | 405,20 | 388,92 | 390,85 | -3,53% | 116,00 |
| 23.01.2024 | 404,73 | 407,10 | 402,25 | 405,15 | -0,07% | 4,00 |
| 22.01.2024 | 399,10 | 407,65 | 398,85 | 405,42 | 2,05% | - |
| 19.01.2024 | 397,13 | 401,15 | 392,38 | 397,30 | -0,26% | 60,00 |
| 18.01.2024 | 401,02 | 401,02 | 392,48 | 398,35 | -0,11% | 13,00 |
| 17.01.2024 | 403,90 | 405,02 | 396,52 | 398,80 | -1,21% | 25,00 |
| 16.01.2024 | 395,55 | 403,73 | 386,48 | 403,67 | 2,05% | 125,00 |
| 15.01.2024 | 395,83 | 403,50 | 395,05 | 395,55 | -0,04% | 48,00 |
| 12.01.2024 | 391,98 | 396,33 | 390,88 | 395,70 | 0,98% | 54,00 |
| 11.01.2024 | 386,20 | 393,25 | 384,63 | 391,88 | 1,43% | 13,00 |
| 10.01.2024 | 385,85 | 387,80 | 381,83 | 386,35 | 0,34% | 10,00 |
| 09.01.2024 | 382,67 | 387,10 | 380,13 | 385,02 | 0,72% | 26,00 |
| 08.01.2024 | 380,15 | 382,67 | 376,23 | 382,27 | 0,41% | 32,00 |
| 05.01.2024 | 381,00 | 382,73 | 378,25 | 380,70 | -0,13% | 70,00 |
| 04.01.2024 | 376,02 | 382,08 | 374,02 | 381,20 | 1,59% | 73,00 |
| 03.01.2024 | 377,02 | 378,92 | 374,33 | 375,25 | -0,15% | 11,00 |
| 02.01.2024 | 371,45 | 377,63 | 368,20 | 375,83 | 1,18% | 9,00 |
| 29.12.2023 | 370,00 | 371,65 | 369,58 | 371,42 | 0,41% | 14,00 |
| 28.12.2023 | 368,80 | 372,02 | 360,90 | 369,92 | 0,65% | 89,00 |
| 27.12.2023 | 367,95 | 370,65 | 365,35 | 367,55 | 0,06% | 49,00 |
| 22.12.2023 | 363,80 | 369,65 | 362,58 | 367,33 | 0,90% | 10,00 |
| 21.12.2023 | 366,45 | 368,23 | 362,58 | 364,05 | -0,81% | - |
| 20.12.2023 | 367,65 | 370,48 | 365,30 | 367,02 | -0,14% | 2,00 |
| 19.12.2023 | 370,95 | 371,38 | 360,55 | 367,55 | -0,82% | - |
| 18.12.2023 | 378,52 | 378,52 | 366,75 | 370,60 | -1,76% | 10,00 |
| 15.12.2023 | 369,15 | 377,80 | 366,95 | 377,25 | 1,97% | 35,00 |
| 14.12.2023 | 372,50 | 376,85 | 360,83 | 369,98 | -0,59% | 128,00 |
| 13.12.2023 | 330,85 | 374,42 | 330,85 | 372,17 | 12,35% | 123,00 |
| 12.12.2023 | 331,50 | 335,33 | 329,65 | 331,25 | 0,14% | 8,00 |
| 11.12.2023 | 325,58 | 332,17 | 324,73 | 330,80 | 1,78% | 48,00 |
| 08.12.2023 | 328,55 | 329,80 | 324,13 | 325,02 | -0,88% | 28,00 |
| 07.12.2023 | 327,67 | 329,23 | 324,30 | 327,90 | -0,20% | 8,00 |
| 06.12.2023 | 327,85 | 330,23 | 325,60 | 328,55 | 0,19% | 7,00 |
| 05.12.2023 | 323,58 | 329,42 | 320,52 | 327,92 | 1,32% | 27,00 |
| 04.12.2023 | 324,70 | 325,25 | 320,98 | 323,65 | 0,10% | 3,00 |
| 01.12.2023 | 325,92 | 328,40 | 321,13 | 323,33 | -0,87% | 11,00 |
| 30.11.2023 | 320,00 | 327,40 | 320,00 | 326,15 | 1,92% | 9,00 |
| 29.11.2023 | 315,38 | 322,10 | 314,77 | 320,00 | 1,82% | 49,00 |
| 28.11.2023 | 319,88 | 321,35 | 314,10 | 314,27 | -1,68% | 4,00 |
| 27.11.2023 | 322,23 | 323,88 | 318,85 | 319,65 | -0,80% | 69,00 |