415,800€
-0,45%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 412,55 | 420,65 | 411,15 | 413,98 | -0,89% | - |
| 30.07.2026 | 421,50 | 423,73 | 408,85 | 417,67 | -1,02% | - |
| 29.07.2026 | 430,17 | 432,95 | 420,98 | 422,00 | -1,92% | - |
| 28.07.2026 | 421,45 | 433,55 | 421,17 | 430,25 | 2,24% | - |
| 27.07.2026 | 422,48 | 428,23 | 420,83 | 420,83 | -0,11% | - |
| 24.07.2026 | 413,77 | 425,30 | 413,77 | 421,27 | 1,41% | 1,00 |
| 23.07.2026 | 412,20 | 420,08 | 409,85 | 415,40 | 0,03% | 1,00 |
| 22.07.2026 | 422,88 | 423,23 | 413,33 | 415,27 | -1,90% | - |
| 21.07.2026 | 422,27 | 424,70 | 415,63 | 423,30 | 0,39% | - |
| 20.07.2026 | 423,98 | 429,08 | 419,42 | 421,67 | -0,40% | 15,00 |
| 17.07.2026 | 426,00 | 434,20 | 422,13 | 423,38 | -0,28% | - |
| 16.07.2026 | 416,58 | 425,55 | 415,48 | 424,58 | 2,27% | - |
| 15.07.2026 | 417,60 | 420,48 | 411,02 | 415,15 | -0,21% | - |
| 14.07.2026 | 421,98 | 423,00 | 413,65 | 416,02 | -1,48% | 24,00 |
| 13.07.2026 | 425,17 | 428,55 | 416,27 | 422,27 | -0,73% | 218,00 |
| 10.07.2026 | 433,33 | 436,23 | 423,77 | 425,40 | -1,11% | 19,00 |
| 09.07.2026 | 436,10 | 438,55 | 422,13 | 430,17 | -1,81% | 13,00 |
| 08.07.2026 | 457,63 | 463,40 | 436,70 | 438,13 | -4,32% | 11,00 |
| 07.07.2026 | 454,50 | 464,45 | 450,38 | 457,90 | -0,69% | 120,00 |
| 06.07.2026 | 462,17 | 464,40 | 448,98 | 461,10 | 0,29% | 185,00 |
| 03.07.2026 | 460,45 | 462,33 | 458,75 | 459,75 | 0,14% | 68,00 |
| 02.07.2026 | 436,80 | 459,20 | 435,95 | 459,10 | 4,99% | - |
| 01.07.2026 | 436,05 | 441,70 | 433,60 | 437,27 | 0,57% | 1,00 |
| 30.06.2026 | 435,25 | 439,75 | 429,00 | 434,80 | -0,15% | - |
| 29.06.2026 | 433,00 | 437,48 | 427,92 | 435,45 | -0,08% | 4,00 |
| 26.06.2026 | 423,23 | 441,67 | 421,17 | 435,80 | 3,00% | 5,00 |
| 25.06.2026 | 416,05 | 427,77 | 414,13 | 423,13 | 0,79% | 14,00 |
| 24.06.2026 | 411,42 | 423,30 | 411,40 | 419,80 | 1,97% | 14,00 |
| 23.06.2026 | 409,38 | 413,63 | 406,55 | 411,67 | 1,17% | - |
| 22.06.2026 | 396,15 | 407,50 | 392,23 | 406,90 | 3,87% | 3,00 |
| 19.06.2026 | 393,80 | 394,45 | 391,42 | 391,75 | -0,60% | - |
| 18.06.2026 | 399,17 | 404,40 | 392,27 | 394,10 | -0,72% | 4,00 |
| 17.06.2026 | 389,48 | 400,58 | 386,42 | 396,98 | 1,82% | - |
| 16.06.2026 | 387,65 | 391,10 | 383,30 | 389,88 | 0,23% | - |
| 15.06.2026 | 384,65 | 391,23 | 378,40 | 388,98 | 1,07% | 25,00 |
| 12.06.2026 | 380,02 | 386,30 | 380,02 | 384,85 | 0,20% | - |
| 11.06.2026 | 377,58 | 385,33 | 377,48 | 384,08 | 1,94% | - |
| 10.06.2026 | 385,42 | 387,95 | 375,67 | 376,77 | -2,76% | 13,00 |
| 09.06.2026 | 383,27 | 388,52 | 380,85 | 387,45 | 0,96% | - |
| 08.06.2026 | 387,65 | 388,65 | 382,73 | 383,77 | -0,76% | 21,00 |
| 05.06.2026 | 382,27 | 393,20 | 379,27 | 386,70 | 1,00% | 7,00 |
| 04.06.2026 | 373,85 | 385,90 | 371,05 | 382,88 | 3,66% | - |
| 03.06.2026 | 369,83 | 370,02 | 360,05 | 369,35 | 0,77% | 1,00 |
| 02.06.2026 | 376,00 | 376,08 | 365,67 | 366,52 | -2,77% | 13,00 |
| 01.06.2026 | 383,88 | 386,00 | 372,98 | 376,98 | -1,75% | 3,00 |
| 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% | - |