332,225€
-0,51%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 333,85 | 334,40 | 331,55 | 332,10 | -0,55% | - |
| 15.09.2025 | 336,90 | 338,45 | 333,10 | 333,92 | -0,76% | - |
| 12.09.2025 | 334,30 | 339,05 | 334,30 | 336,48 | -0,20% | 2,00 |
| 11.09.2025 | 332,25 | 338,55 | 330,88 | 337,15 | 1,69% | 50,00 |
| 10.09.2025 | 338,20 | 339,52 | 331,52 | 331,55 | -2,10% | 1,00 |
| 09.09.2025 | 335,83 | 339,08 | 333,58 | 338,67 | 1,07% | 15,00 |
| 08.09.2025 | 338,25 | 338,45 | 332,75 | 335,10 | -0,80% | - |
| 05.09.2025 | 340,25 | 343,10 | 335,55 | 337,80 | -0,81% | 26,00 |
| 04.09.2025 | 340,13 | 343,95 | 339,13 | 340,55 | 0,19% | - |
| 03.09.2025 | 346,20 | 346,92 | 337,20 | 339,90 | -1,31% | 20,00 |
| 02.09.2025 | 335,58 | 344,98 | 333,13 | 344,40 | 2,64% | 6,00 |
| 01.09.2025 | 333,83 | 335,77 | 333,77 | 335,55 | 0,36% | 15,00 |
| 29.08.2025 | 335,27 | 338,17 | 332,92 | 334,35 | -0,42% | 1,00 |
| 28.08.2025 | 334,60 | 336,27 | 333,08 | 335,77 | 0,41% | - |
| 27.08.2025 | 331,15 | 336,80 | 331,15 | 334,40 | 0,57% | - |
| 26.08.2025 | 334,75 | 335,42 | 329,27 | 332,50 | -0,78% | 150,00 |
| 25.08.2025 | 338,33 | 338,75 | 333,90 | 335,10 | -0,76% | 63,00 |
| 22.08.2025 | 342,38 | 347,10 | 337,30 | 337,67 | -1,32% | 35,00 |
| 21.08.2025 | 338,45 | 343,73 | 337,13 | 342,20 | 1,05% | 57,00 |
| 20.08.2025 | 337,42 | 343,85 | 334,55 | 338,65 | 0,95% | 428,00 |
| 19.08.2025 | 333,90 | 339,50 | 332,88 | 335,45 | 0,30% | 103,00 |
| 18.08.2025 | 334,80 | 338,83 | 333,48 | 334,45 | -0,37% | 50,00 |
| 15.08.2025 | 335,08 | 338,08 | 332,25 | 335,70 | 0,04% | 79,00 |
| 14.08.2025 | 338,25 | 339,52 | 333,58 | 335,58 | -0,87% | 9,00 |
| 13.08.2025 | 333,35 | 339,17 | 330,30 | 338,52 | 1,84% | - |
| 12.08.2025 | 322,40 | 332,45 | 321,60 | 332,42 | 3,05% | 18,00 |
| 11.08.2025 | 316,13 | 327,88 | 311,58 | 322,60 | 2,56% | 59,00 |
| 08.08.2025 | 324,92 | 326,42 | 313,23 | 314,55 | -2,24% | 212,00 |
| 07.08.2025 | 331,23 | 333,83 | 321,38 | 321,75 | -2,87% | 244,00 |
| 06.08.2025 | 323,75 | 335,27 | 320,77 | 331,25 | 2,25% | 194,00 |
| 05.08.2025 | 350,85 | 362,92 | 322,45 | 323,95 | -20,68% | 497,00 |
| 04.08.2025 | 402,33 | 409,20 | 394,90 | 408,40 | 2,41% | 10,00 |
| 01.08.2025 | 400,13 | 402,75 | 393,10 | 398,80 | -0,33% | 58,00 |
| 31.07.2025 | 407,48 | 412,58 | 398,75 | 400,13 | -2,62% | - |
| 30.07.2025 | 405,73 | 413,52 | 404,08 | 410,88 | 1,28% | 1,00 |
| 29.07.2025 | 397,75 | 406,40 | 397,38 | 405,67 | 1,92% | 1,00 |
| 28.07.2025 | 401,38 | 403,73 | 398,02 | 398,05 | -0,44% | 10,00 |
| 25.07.2025 | 401,98 | 404,38 | 397,42 | 399,83 | -0,49% | 52,00 |
| 24.07.2025 | 405,15 | 407,35 | 401,65 | 401,80 | -0,83% | - |
| 23.07.2025 | 402,05 | 407,45 | 399,95 | 405,17 | 1,17% | 3,00 |
| 22.07.2025 | 392,02 | 400,58 | 391,05 | 400,50 | 2,16% | 100,00 |
| 21.07.2025 | 395,48 | 396,73 | 391,10 | 392,02 | -0,87% | 7,00 |
| 18.07.2025 | 399,55 | 403,67 | 394,23 | 395,48 | -1,00% | 2,00 |
| 17.07.2025 | 403,48 | 407,63 | 398,42 | 399,48 | -1,08% | 5,00 |
| 16.07.2025 | 401,20 | 406,05 | 397,92 | 403,83 | 0,86% | 1,00 |
| 15.07.2025 | 404,98 | 407,33 | 399,55 | 400,38 | -1,13% | - |
| 14.07.2025 | 400,98 | 407,02 | 396,90 | 404,95 | 0,96% | 51,00 |
| 11.07.2025 | 408,77 | 410,05 | 400,35 | 401,10 | -2,21% | - |
| 10.07.2025 | 408,77 | 414,67 | 406,75 | 410,17 | 0,38% | 9,00 |
| 09.07.2025 | 397,75 | 408,92 | 397,33 | 408,63 | 2,73% | 84,00 |
| 08.07.2025 | 392,42 | 401,88 | 390,13 | 397,75 | 1,44% | 60,00 |
| 07.07.2025 | 390,05 | 393,83 | 388,10 | 392,10 | 0,75% | 50,00 |
| 04.07.2025 | 387,52 | 389,85 | 386,77 | 389,17 | -0,33% | 100,00 |
| 03.07.2025 | 387,38 | 392,65 | 386,98 | 390,48 | 0,83% | 3,00 |
| 02.07.2025 | 384,13 | 388,55 | 382,08 | 387,25 | 0,96% | - |
| 01.07.2025 | 374,77 | 388,10 | 374,77 | 383,58 | 1,48% | - |
| 30.06.2025 | 376,67 | 379,42 | 375,05 | 377,98 | 0,27% | - |
| 27.06.2025 | 378,95 | 381,67 | 376,35 | 376,95 | -0,48% | - |
| 26.06.2025 | 382,40 | 382,52 | 376,63 | 378,77 | -0,94% | - |
| 25.06.2025 | 387,88 | 388,67 | 380,42 | 382,38 | -1,35% | - |
| 24.06.2025 | 383,92 | 388,80 | 380,90 | 387,63 | 1,17% | 2,00 |
| 23.06.2025 | 382,63 | 388,30 | 380,67 | 383,15 | 0,07% | 25,00 |
| 20.06.2025 | 386,75 | 394,38 | 379,08 | 382,88 | -1,00% | - |
| 19.06.2025 | 390,70 | 391,25 | 386,75 | 386,75 | -1,06% | - |
| 18.06.2025 | 384,98 | 393,67 | 383,23 | 390,90 | 1,48% | - |
| 17.06.2025 | 390,10 | 391,35 | 384,23 | 385,20 | -1,23% | 4,00 |
| 16.06.2025 | 389,95 | 396,05 | 386,95 | 390,00 | -1,10% | 1,00 |
| 13.06.2025 | 394,55 | 399,42 | 390,10 | 394,35 | -0,68% | - |
| 12.06.2025 | 391,67 | 397,30 | 387,80 | 397,05 | 0,77% | - |
| 11.06.2025 | 394,85 | 400,50 | 391,73 | 394,00 | -0,35% | 4,00 |
| 10.06.2025 | 390,70 | 398,55 | 386,35 | 395,40 | 1,19% | - |
| 09.06.2025 | 394,17 | 396,05 | 390,13 | 390,75 | -1,21% | 22,00 |
| 06.06.2025 | 387,83 | 396,35 | 387,23 | 395,52 | 1,99% | 200,00 |
| 05.06.2025 | 390,65 | 392,20 | 380,77 | 387,83 | -0,86% | 9,00 |
| 04.06.2025 | 392,75 | 397,83 | 390,88 | 391,20 | -0,46% | 2,00 |
| 03.06.2025 | 388,73 | 395,58 | 386,50 | 393,02 | 0,98% | - |
| 02.06.2025 | 389,67 | 392,02 | 383,13 | 389,20 | 0,01% | 53,00 |
| 30.05.2025 | 393,33 | 395,42 | 387,38 | 389,17 | -1,07% | 20,00 |
| 29.05.2025 | 394,30 | 397,92 | 389,98 | 393,40 | -0,23% | 20,00 |
| 28.05.2025 | 394,00 | 399,02 | 392,67 | 394,30 | 0,24% | 2,00 |
| 27.05.2025 | 384,95 | 394,35 | 383,65 | 393,35 | 2,04% | 7,00 |
| 26.05.2025 | 383,58 | 387,20 | 382,23 | 385,48 | 0,46% | - |
| 23.05.2025 | 382,95 | 384,23 | 374,48 | 383,73 | -0,25% | 9,00 |
| 22.05.2025 | 384,08 | 386,92 | 381,27 | 384,67 | -0,06% | 7,00 |
| 21.05.2025 | 392,15 | 395,10 | 381,88 | 384,92 | -2,85% | - |
| 20.05.2025 | 393,60 | 397,13 | 390,58 | 396,23 | 1,14% | 30,00 |
| 19.05.2025 | 388,17 | 392,45 | 385,63 | 391,77 | -0,39% | 16,00 |
| 16.05.2025 | 388,38 | 393,58 | 384,25 | 393,30 | 1,31% | 10,00 |
| 15.05.2025 | 379,60 | 388,38 | 373,30 | 388,23 | 3,01% | 47,00 |
| 14.05.2025 | 386,27 | 388,58 | 372,15 | 376,88 | -2,41% | 96,00 |
| 13.05.2025 | 396,27 | 396,60 | 385,67 | 386,20 | -2,51% | - |
| 12.05.2025 | 382,52 | 398,15 | 366,38 | 396,13 | 4,89% | 28,00 |
| 09.05.2025 | 382,90 | 385,98 | 377,52 | 377,67 | -1,45% | 40,00 |
| 08.05.2025 | 381,80 | 385,80 | 374,95 | 383,23 | -0,24% | 21,00 |
| 07.05.2025 | 398,75 | 399,35 | 381,17 | 384,15 | -3,08% | - |
| 06.05.2025 | 430,45 | 430,75 | 377,55 | 396,38 | -10,26% | 148,00 |
| 05.05.2025 | 439,20 | 446,60 | 437,67 | 441,67 | -0,32% | 115,00 |
| 02.05.2025 | 446,00 | 448,33 | 438,92 | 443,08 | -1,50% | 2,00 |
| 30.04.2025 | 441,85 | 450,58 | 437,98 | 449,83 | 1,65% | 53,00 |
| 29.04.2025 | 435,92 | 445,40 | 430,40 | 442,52 | 1,74% | 1,00 |