463,525€
1,33%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 459,23 | 465,70 | 456,58 | 463,15 | 1,25% | 9,00 |
| 20.02.2025 | 452,65 | 458,38 | 450,83 | 457,42 | 1,08% | 53,00 |
| 19.02.2025 | 440,30 | 452,77 | 440,30 | 452,52 | 2,33% | 17,00 |
| 18.02.2025 | 447,00 | 447,00 | 430,48 | 442,23 | -1,06% | - |
| 17.02.2025 | 433,85 | 449,02 | 433,85 | 446,95 | 2,05% | 7,00 |
| 14.02.2025 | 443,40 | 446,70 | 435,70 | 437,98 | -0,99% | 51,00 |
| 13.02.2025 | 436,55 | 446,17 | 431,95 | 442,38 | 1,39% | 20,00 |
| 12.02.2025 | 439,65 | 443,83 | 428,58 | 436,33 | -0,19% | 29,00 |
| 11.02.2025 | 453,92 | 454,00 | 436,95 | 437,17 | -4,11% | 122,00 |
| 10.02.2025 | 452,77 | 459,52 | 450,95 | 455,90 | 0,41% | 2,00 |
| 07.02.2025 | 466,70 | 469,38 | 453,85 | 454,02 | -1,97% | 4,00 |
| 06.02.2025 | 471,27 | 476,73 | 461,10 | 463,15 | -1,38% | 9,00 |
| 05.02.2025 | 466,48 | 472,10 | 461,35 | 469,63 | 1,08% | 59,00 |
| 04.02.2025 | 455,67 | 464,77 | 451,77 | 464,60 | 1,58% | 60,00 |
| 03.02.2025 | 442,05 | 459,73 | 438,95 | 457,38 | 2,65% | 26,00 |
| 31.01.2025 | 421,20 | 465,77 | 421,20 | 445,58 | 5,77% | 150,00 |
| 30.01.2025 | 423,73 | 427,48 | 417,48 | 421,25 | -0,72% | 224,00 |
| 29.01.2025 | 422,48 | 428,95 | 415,77 | 424,30 | 0,37% | 16,00 |
| 28.01.2025 | 421,77 | 428,20 | 419,85 | 422,73 | -0,29% | 24,00 |
| 27.01.2025 | 415,65 | 426,73 | 413,95 | 423,95 | 1,12% | 80,00 |
| 24.01.2025 | 424,75 | 424,75 | 416,08 | 419,25 | -0,80% | - |
| 23.01.2025 | 411,73 | 424,85 | 408,48 | 422,63 | 2,81% | 7,00 |
| 22.01.2025 | 410,73 | 415,23 | 407,58 | 411,08 | 0,07% | 43,00 |
| 21.01.2025 | 405,15 | 413,05 | 405,15 | 410,77 | 1,39% | 19,00 |
| 20.01.2025 | 409,63 | 409,63 | 404,80 | 405,15 | -1,30% | 28,00 |
| 17.01.2025 | 404,70 | 416,35 | 404,70 | 410,48 | 1,39% | 27,00 |
| 16.01.2025 | 412,33 | 414,40 | 403,23 | 404,85 | -1,68% | 2,00 |
| 15.01.2025 | 399,38 | 413,10 | 398,42 | 411,75 | 3,14% | - |
| 14.01.2025 | 403,52 | 405,63 | 396,35 | 399,23 | -1,22% | 14,00 |
| 13.01.2025 | 399,40 | 407,58 | 389,27 | 404,15 | 1,04% | 21,00 |
| 10.01.2025 | 401,52 | 403,83 | 395,33 | 400,00 | -0,41% | 21,00 |
| 09.01.2025 | 399,38 | 402,17 | 398,67 | 401,65 | 0,62% | 6,00 |
| 08.01.2025 | 394,77 | 399,65 | 391,98 | 399,17 | 1,07% | - |
| 07.01.2025 | 388,40 | 395,63 | 385,90 | 394,95 | 2,01% | 19,00 |
| 06.01.2025 | 392,77 | 396,35 | 385,33 | 387,17 | -1,88% | 10,00 |
| 03.01.2025 | 395,20 | 399,67 | 392,20 | 394,60 | -0,23% | 26,00 |
| 02.01.2025 | 390,92 | 397,73 | 387,45 | 395,52 | 1,76% | 25,00 |
| 30.12.2024 | 392,75 | 392,75 | 388,65 | 388,70 | -0,19% | 39,00 |
| 27.12.2024 | 389,45 | 396,42 | 389,08 | 389,42 | -0,03% | 44,00 |
| 23.12.2024 | 378,80 | 391,42 | 376,38 | 389,52 | 2,84% | 59,00 |
| 20.12.2024 | 380,48 | 384,75 | 370,40 | 378,75 | -0,45% | 61,00 |
| 19.12.2024 | 432,35 | 435,00 | 361,63 | 380,48 | -11,99% | 511,00 |
| 18.12.2024 | 447,30 | 449,13 | 430,17 | 432,30 | -3,37% | - |
| 17.12.2024 | 445,35 | 450,08 | 442,95 | 447,38 | 0,44% | 11,00 |
| 16.12.2024 | 443,00 | 447,33 | 440,88 | 445,42 | 0,54% | 4,00 |
| 13.12.2024 | 446,73 | 447,88 | 438,50 | 443,05 | -0,83% | 2,00 |
| 12.12.2024 | 446,17 | 447,55 | 438,25 | 446,75 | 0,07% | 30,00 |
| 11.12.2024 | 450,00 | 454,77 | 439,48 | 446,42 | -0,80% | - |
| 10.12.2024 | 449,13 | 455,10 | 442,67 | 450,02 | 0,21% | 21,00 |
| 09.12.2024 | 437,67 | 450,33 | 437,67 | 449,08 | 3,09% | 5,00 |
| 06.12.2024 | 433,02 | 440,98 | 432,27 | 435,63 | 0,60% | 23,00 |
| 05.12.2024 | 441,52 | 442,10 | 432,58 | 433,02 | -2,00% | 25,00 |
| 04.12.2024 | 437,50 | 442,00 | 430,40 | 441,88 | 0,99% | 114,00 |
| 03.12.2024 | 443,60 | 448,25 | 433,23 | 437,52 | -1,32% | 23,00 |
| 02.12.2024 | 442,50 | 454,73 | 442,42 | 443,40 | 0,07% | 3,00 |
| 29.11.2024 | 443,73 | 447,08 | 438,42 | 443,08 | -0,15% | 21,00 |
| 28.11.2024 | 441,27 | 445,50 | 440,40 | 443,73 | 0,56% | 3,00 |
| 27.11.2024 | 448,63 | 449,35 | 438,00 | 441,27 | -1,63% | 12,00 |
| 26.11.2024 | 440,25 | 449,65 | 437,92 | 448,58 | 1,90% | 9,00 |
| 25.11.2024 | 435,60 | 440,63 | 430,80 | 440,23 | 1,09% | 7,00 |
| 22.11.2024 | 430,00 | 439,00 | 428,65 | 435,48 | 1,28% | - |
| 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 |