383,675€
-0,29%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 384,85 | 386,45 | 379,77 | 383,70 | -0,29% | 12,00 |
| 28.05.2026 | 379,33 | 385,52 | 374,92 | 384,80 | 2,06% | - |
| 27.05.2026 | 377,08 | 382,17 | 372,38 | 377,02 | 0,72% | 369,00 |
| 26.05.2026 | 375,83 | 378,40 | 373,25 | 374,33 | -0,35% | 1,00 |
| 25.05.2026 | 374,27 | 376,52 | 374,17 | 375,63 | 0,45% | 55,00 |
| 22.05.2026 | 370,15 | 377,88 | 370,15 | 373,92 | 0,25% | 60,00 |
| 21.05.2026 | 369,67 | 373,23 | 368,38 | 372,98 | 0,79% | 2,00 |
| 20.05.2026 | 374,23 | 378,80 | 367,90 | 370,05 | -1,23% | 10,00 |
| 19.05.2026 | 374,98 | 383,10 | 372,35 | 374,67 | 0,03% | - |
| 18.05.2026 | 375,83 | 378,92 | 369,38 | 374,55 | -0,15% | 1,00 |
| 15.05.2026 | 385,50 | 390,27 | 374,88 | 375,10 | -2,88% | 1,00 |
| 14.05.2026 | 386,77 | 390,90 | 383,00 | 386,23 | -0,23% | 47,00 |
| 13.05.2026 | 380,98 | 388,73 | 380,08 | 387,13 | 1,58% | - |
| 12.05.2026 | 369,00 | 387,20 | 369,00 | 381,10 | 3,13% | 5,00 |
| 11.05.2026 | 364,40 | 375,23 | 361,10 | 369,52 | 1,37% | - |
| 08.05.2026 | 362,50 | 366,70 | 358,15 | 364,52 | 0,42% | 1,00 |
| 07.05.2026 | 363,45 | 365,52 | 358,45 | 363,00 | -0,14% | - |
| 06.05.2026 | 359,30 | 366,60 | 357,00 | 363,50 | -0,12% | - |
| 05.05.2026 | 368,02 | 371,50 | 352,73 | 363,92 | -0,94% | 50,00 |
| 04.05.2026 | 363,80 | 370,00 | 360,25 | 367,38 | 0,55% | 49,00 |
| 30.04.2026 | 362,50 | 367,50 | 357,52 | 365,38 | 0,63% | - |
| 29.04.2026 | 366,25 | 368,25 | 359,35 | 363,10 | -1,04% | 37,00 |
| 28.04.2026 | 367,33 | 369,80 | 363,65 | 366,90 | 0,89% | - |
| 27.04.2026 | 366,80 | 369,63 | 363,52 | 363,65 | -1,38% | 12,00 |
| 24.04.2026 | 371,23 | 372,70 | 365,55 | 368,73 | -0,98% | - |
| 23.04.2026 | 374,02 | 378,00 | 371,52 | 372,38 | -0,33% | 1,00 |
| 22.04.2026 | 374,75 | 375,77 | 371,10 | 373,60 | -0,11% | - |
| 21.04.2026 | 374,63 | 374,95 | 365,27 | 374,02 | 0,44% | 7,00 |
| 20.04.2026 | 374,27 | 376,63 | 372,02 | 372,40 | -0,74% | 1,00 |
| 17.04.2026 | 370,08 | 375,38 | 370,05 | 375,17 | 1,76% | - |
| 16.04.2026 | 376,50 | 378,50 | 365,90 | 368,70 | -2,04% | 7,00 |
| 15.04.2026 | 372,80 | 378,92 | 370,63 | 376,38 | 0,00% | 17,00 |
| 14.04.2026 | 374,88 | 376,38 | 369,08 | 376,38 | 0,68% | 48,00 |
| 13.04.2026 | 372,15 | 380,15 | 368,08 | 373,83 | 0,44% | 3,00 |
| 10.04.2026 | 382,15 | 382,58 | 370,42 | 372,17 | -2,11% | 4,00 |
| 09.04.2026 | 380,58 | 380,65 | 373,55 | 380,20 | 0,36% | - |
| 08.04.2026 | 369,42 | 379,13 | 369,42 | 378,83 | 1,55% | - |
| 07.04.2026 | 376,55 | 379,85 | 367,45 | 373,05 | -1,98% | - |
| 02.04.2026 | 386,00 | 391,33 | 378,67 | 380,60 | -1,60% | - |
| 01.04.2026 | 386,55 | 390,88 | 385,60 | 386,77 | 0,16% | 4,00 |
| 31.03.2026 | 385,05 | 391,45 | 381,67 | 386,15 | 0,46% | - |
| 30.03.2026 | 376,38 | 386,73 | 376,38 | 384,40 | 0,79% | 17,00 |
| 27.03.2026 | 395,80 | 396,92 | 374,58 | 381,38 | -2,96% | 11,00 |
| 26.03.2026 | 392,00 | 398,63 | 389,35 | 393,00 | -0,04% | - |
| 25.03.2026 | 392,10 | 396,83 | 385,63 | 393,17 | 1,60% | - |
| 24.03.2026 | 388,55 | 391,75 | 381,67 | 386,98 | -0,60% | - |
| 23.03.2026 | 392,33 | 404,80 | 388,55 | 389,33 | -0,92% | 5,00 |
| 20.03.2026 | 392,42 | 399,00 | 391,55 | 392,92 | -0,88% | - |
| 19.03.2026 | 396,25 | 397,75 | 390,00 | 396,42 | 0,26% | 42,00 |
| 18.03.2026 | 401,42 | 406,17 | 393,73 | 395,40 | -1,50% | 10,00 |
| 17.03.2026 | 406,67 | 406,67 | 400,33 | 401,42 | -0,20% | - |
| 16.03.2026 | 412,70 | 415,63 | 401,95 | 402,23 | -3,11% | 6,00 |
| 13.03.2026 | 415,52 | 422,63 | 410,33 | 415,13 | -0,32% | 2,00 |
| 12.03.2026 | 427,52 | 428,25 | 414,15 | 416,48 | -1,65% | 1,00 |
| 11.03.2026 | 429,35 | 433,90 | 422,33 | 423,45 | -1,43% | - |
| 10.03.2026 | 419,35 | 435,77 | 412,13 | 429,60 | 1,87% | 16,00 |
| 09.03.2026 | 393,08 | 428,98 | 387,67 | 421,70 | 7,41% | 10,00 |
| 06.03.2026 | 398,83 | 399,40 | 388,67 | 392,60 | -1,15% | - |
| 05.03.2026 | 409,98 | 412,83 | 394,98 | 397,15 | -3,35% | 31,00 |
| 04.03.2026 | 407,52 | 412,80 | 404,95 | 410,92 | 0,74% | - |
| 03.03.2026 | 416,17 | 419,58 | 407,27 | 407,92 | -1,95% | 11,00 |
| 02.03.2026 | 414,88 | 425,38 | 413,98 | 416,05 | -0,82% | 67,00 |
| 27.02.2026 | 402,63 | 420,10 | 401,15 | 419,48 | 3,31% | - |
| 26.02.2026 | 406,45 | 409,80 | 403,10 | 406,05 | -0,72% | - |
| 25.02.2026 | 414,08 | 417,10 | 407,95 | 409,00 | -1,06% | - |
| 24.02.2026 | 403,70 | 416,73 | 403,70 | 413,38 | 0,08% | 8,00 |
| 23.02.2026 | 402,02 | 413,45 | 401,65 | 413,02 | 2,05% | 5,00 |
| 20.02.2026 | 399,20 | 406,73 | 395,58 | 404,73 | 1,54% | 16,00 |
| 19.02.2026 | 399,10 | 401,42 | 394,55 | 398,58 | -0,34% | - |
| 18.02.2026 | 402,35 | 406,05 | 394,92 | 399,95 | -0,31% | 1,00 |
| 17.02.2026 | 413,83 | 417,83 | 400,10 | 401,20 | -3,06% | 14,00 |
| 16.02.2026 | 414,10 | 416,50 | 411,05 | 413,85 | -1,93% | 131,00 |
| 13.02.2026 | 390,45 | 424,23 | 386,40 | 422,00 | 7,43% | 12,00 |
| 12.02.2026 | 388,77 | 394,70 | 386,40 | 392,80 | 1,46% | - |
| 11.02.2026 | 390,42 | 392,63 | 383,38 | 387,15 | -0,90% | 1,00 |
| 10.02.2026 | 395,85 | 398,25 | 390,63 | 390,65 | -1,09% | 1,00 |
| 09.02.2026 | 400,40 | 403,65 | 393,00 | 394,95 | -2,08% | - |
| 06.02.2026 | 389,35 | 403,63 | 388,75 | 403,35 | 3,63% | 1,00 |
| 05.02.2026 | 395,60 | 404,52 | 388,33 | 389,23 | -2,80% | 11,00 |
| 04.02.2026 | 394,15 | 405,27 | 394,05 | 400,45 | 1,51% | - |
| 03.02.2026 | 400,35 | 404,17 | 390,58 | 394,48 | -1,65% | - |
| 02.02.2026 | 395,15 | 401,75 | 392,42 | 401,08 | 1,40% | 19,00 |
| 30.01.2026 | 397,75 | 399,38 | 393,70 | 395,55 | -0,73% | - |
| 29.01.2026 | 397,20 | 406,02 | 395,52 | 398,48 | -0,28% | 1,00 |
| 28.01.2026 | 397,50 | 402,23 | 392,60 | 399,58 | 1,77% | 4,00 |
| 27.01.2026 | 398,50 | 405,65 | 391,17 | 392,63 | -2,59% | 1,00 |
| 26.01.2026 | 394,80 | 403,08 | 390,48 | 403,05 | 1,62% | 10,00 |
| 23.01.2026 | 397,65 | 400,10 | 392,63 | 396,63 | 0,01% | 60,00 |
| 22.01.2026 | 391,42 | 402,45 | 391,42 | 396,58 | 0,10% | - |
| 21.01.2026 | 375,95 | 397,85 | 375,30 | 396,17 | 5,12% | 7,00 |
| 20.01.2026 | 378,45 | 378,65 | 366,60 | 376,88 | -0,42% | - |
| 19.01.2026 | 379,95 | 380,15 | 370,77 | 378,45 | -0,70% | 23,00 |
| 16.01.2026 | 378,55 | 385,85 | 376,73 | 381,10 | 0,71% | - |
| 15.01.2026 | 387,58 | 389,02 | 376,25 | 378,40 | -1,73% | 33,00 |
| 14.01.2026 | 390,80 | 390,80 | 383,30 | 385,05 | -1,55% | 24,00 |
| 13.01.2026 | 394,92 | 397,02 | 389,10 | 391,10 | -0,81% | 7,00 |
| 12.01.2026 | 399,70 | 399,70 | 391,50 | 394,30 | -1,39% | 32,00 |
| 09.01.2026 | 402,27 | 413,40 | 398,85 | 399,88 | -0,98% | 4,00 |
| 08.01.2026 | 412,33 | 416,40 | 399,65 | 403,85 | -2,16% | 17,00 |
| 07.01.2026 | 399,80 | 417,23 | 399,80 | 412,75 | 3,09% | 15,00 |