392,790$
0,64%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 391,49 | 395,76 | 388,71 | 392,79 | 0,64% | 1.376.424,00 |
| 14.08.2025 | 393,68 | 395,59 | 388,71 | 390,30 | -1,42% | 1.696.787,00 |
| 13.08.2025 | 391,46 | 396,72 | 386,79 | 395,92 | 2,10% | 1.912.617,00 |
| 12.08.2025 | 377,61 | 388,25 | 375,00 | 387,77 | 3,55% | 2.019.447,00 |
| 11.08.2025 | 362,97 | 380,20 | 362,50 | 374,46 | 2,16% | 2.759.474,00 |
| 08.08.2025 | 377,03 | 381,00 | 364,66 | 366,54 | -2,42% | 3.668.698,00 |
| 07.08.2025 | 385,00 | 388,32 | 374,45 | 375,63 | -2,60% | 3.957.161,00 |
| 06.08.2025 | 375,76 | 390,56 | 372,35 | 385,65 | 2,85% | 4.708.227,00 |
| 05.08.2025 | 408,22 | 414,88 | 373,19 | 374,98 | -20,60% | 10.674.106,00 |
| 04.08.2025 | 466,51 | 473,37 | 462,06 | 472,27 | 2,19% | 1.992.983,00 |
| 01.08.2025 | 457,39 | 464,23 | 453,51 | 462,13 | 1,15% | 1.848.058,00 |
| 31.07.2025 | 465,29 | 470,59 | 455,45 | 456,87 | -2,62% | 1.477.367,00 |
| 30.07.2025 | 471,20 | 474,76 | 466,80 | 469,16 | 0,16% | 990.609,00 |
| 29.07.2025 | 464,33 | 468,98 | 460,55 | 468,41 | 1,64% | 1.147.443,00 |
| 28.07.2025 | 467,44 | 471,00 | 460,73 | 460,83 | -1,88% | 2.103.939,00 |
| 25.07.2025 | 472,66 | 472,71 | 465,84 | 469,65 | -0,55% | 1.172.611,00 |
| 24.07.2025 | 477,14 | 480,00 | 472,03 | 472,27 | -0,98% | 905.987,00 |
| 23.07.2025 | 472,54 | 478,74 | 471,30 | 476,95 | 1,45% | 897.939,00 |
| 22.07.2025 | 461,03 | 470,80 | 458,88 | 470,13 | 2,54% | 1.002.735,00 |
| 21.07.2025 | 459,81 | 462,31 | 456,83 | 458,49 | -0,29% | 795.870,00 |
| 18.07.2025 | 467,00 | 467,00 | 458,14 | 459,81 | -0,75% | 970.576,00 |
| 17.07.2025 | 466,32 | 472,22 | 461,86 | 463,27 | -1,34% | 1.251.239,00 |
| 16.07.2025 | 465,10 | 470,94 | 465,10 | 469,55 | 1,15% | 775.752,00 |
| 15.07.2025 | 473,00 | 475,29 | 463,40 | 464,20 | -1,73% | 984.453,00 |
| 14.07.2025 | 467,69 | 475,27 | 467,00 | 472,35 | 0,75% | 712.259,00 |
| 11.07.2025 | 476,49 | 478,27 | 467,97 | 468,85 | -2,23% | 889.681,00 |
| 10.07.2025 | 477,67 | 484,56 | 475,91 | 479,53 | 0,12% | 930.243,00 |
| 09.07.2025 | 468,09 | 479,34 | 466,79 | 478,97 | 2,70% | 1.044.268,00 |
| 08.07.2025 | 457,73 | 470,35 | 456,77 | 466,36 | 1,51% | 1.103.784,00 |
| 07.07.2025 | 460,00 | 461,25 | 455,79 | 459,41 | -0,05% | 1.573.567,00 |
| 03.07.2025 | 458,45 | 461,05 | 456,58 | 459,62 | 0,57% | 763.957,00 |
| 02.07.2025 | 449,81 | 457,75 | 448,00 | 457,03 | 1,08% | 977.785,00 |
| 01.07.2025 | 445,50 | 456,97 | 443,49 | 452,16 | 1,56% | 1.145.801,00 |
| 30.06.2025 | 440,45 | 446,45 | 439,23 | 445,20 | 0,88% | 1.114.428,00 |
| 27.06.2025 | 442,99 | 446,62 | 440,50 | 441,30 | -0,47% | 3.010.181,00 |
| 26.06.2025 | 445,82 | 446,18 | 441,13 | 443,40 | -0,54% | 1.164.018,00 |
| 25.06.2025 | 450,48 | 451,08 | 442,76 | 445,82 | -0,99% | 1.055.833,00 |
| 24.06.2025 | 445,00 | 451,88 | 441,00 | 450,27 | 1,52% | 1.064.263,00 |
| 23.06.2025 | 441,69 | 445,00 | 439,57 | 443,54 | 0,61% | 945.509,00 |
| 20.06.2025 | 451,26 | 451,81 | 436,80 | 440,87 | -1,68% | 2.161.060,00 |
| 18.06.2025 | 443,41 | 451,63 | 440,00 | 448,40 | 1,45% | 1.380.456,00 |
| 17.06.2025 | 449,43 | 452,71 | 440,75 | 441,99 | -1,98% | 1.346.798,00 |
| 16.06.2025 | 456,38 | 457,23 | 448,71 | 450,91 | -1,00% | 1.029.573,00 |
| 13.06.2025 | 455,39 | 460,10 | 454,00 | 455,45 | -1,00% | 934.397,00 |
| 12.06.2025 | 453,19 | 460,06 | 451,94 | 460,06 | 1,68% | 1.063.714,00 |
| 11.06.2025 | 451,30 | 460,33 | 450,13 | 452,44 | 0,20% | 1.012.802,00 |
| 10.06.2025 | 442,45 | 455,64 | 441,92 | 451,52 | 1,20% | 1.267.491,00 |
| 09.06.2025 | 450,78 | 451,52 | 444,84 | 446,15 | -0,97% | 824.720,00 |
| 06.06.2025 | 443,83 | 451,66 | 443,83 | 450,50 | 1,51% | 959.434,00 |
| 05.06.2025 | 445,01 | 447,48 | 437,45 | 443,82 | -0,46% | 1.395.201,00 |
| 04.06.2025 | 448,04 | 453,87 | 445,84 | 445,85 | -0,14% | 835.094,00 |
| 03.06.2025 | 444,30 | 449,85 | 439,54 | 446,48 | 0,24% | 1.397.462,00 |
| 02.06.2025 | 441,27 | 447,98 | 439,54 | 445,43 | 0,76% | 1.178.539,00 |
| 30.05.2025 | 447,64 | 447,99 | 439,37 | 442,05 | -1,13% | 2.571.043,00 |
| 29.05.2025 | 444,99 | 449,22 | 442,76 | 447,09 | 0,45% | 875.585,00 |
| 28.05.2025 | 446,40 | 451,64 | 443,41 | 445,10 | -0,20% | 1.202.613,00 |
| 27.05.2025 | 437,33 | 447,47 | 437,33 | 446,00 | 2,29% | 2.037.945,00 |
| 23.05.2025 | 428,68 | 436,59 | 427,43 | 436,00 | 0,45% | 1.427.494,00 |
| 22.05.2025 | 435,76 | 437,00 | 429,55 | 434,03 | -0,30% | 1.615.633,00 |
| 21.05.2025 | 444,37 | 445,16 | 433,77 | 435,32 | -2,65% | 1.363.881,00 |
| 20.05.2025 | 442,00 | 448,00 | 440,81 | 447,18 | 1,48% | 1.504.714,00 |
| 19.05.2025 | 437,49 | 441,63 | 435,15 | 440,66 | 0,46% | 1.172.320,00 |
| 16.05.2025 | 435,30 | 438,95 | 429,94 | 438,65 | 0,98% | 1.487.980,00 |
| 15.05.2025 | 424,69 | 434,42 | 421,76 | 434,38 | 3,14% | 1.924.006,00 |
| 14.05.2025 | 432,00 | 433,41 | 416,60 | 421,16 | -2,51% | 2.057.569,00 |
| 13.05.2025 | 437,53 | 442,12 | 429,54 | 432,00 | -1,68% | 2.640.389,00 |
| 12.05.2025 | 425,30 | 441,10 | 423,20 | 439,37 | 3,38% | 2.071.347,00 |
| 09.05.2025 | 430,22 | 434,93 | 424,80 | 424,99 | -1,07% | 1.608.681,00 |
| 08.05.2025 | 430,17 | 432,14 | 423,40 | 429,60 | -1,20% | 2.927.461,00 |
| 07.05.2025 | 447,52 | 449,00 | 432,29 | 434,82 | -3,38% | 3.988.750,00 |
| 06.05.2025 | 465,55 | 467,85 | 428,55 | 450,03 | -10,03% | 7.844.941,00 |
| 05.05.2025 | 501,45 | 505,61 | 498,02 | 500,19 | -0,19% | 1.652.359,00 |
| 02.05.2025 | 505,86 | 509,00 | 498,03 | 501,15 | 0,46% | 1.651.823,00 |
| 01.05.2025 | 507,00 | 507,75 | 498,20 | 498,86 | -2,09% | 1.428.457,00 |
| 30.04.2025 | 500,79 | 510,77 | 497,34 | 509,50 | 1,19% | 1.420.612,00 |
| 29.04.2025 | 494,26 | 506,96 | 490,85 | 503,50 | 1,41% | 1.154.028,00 |
| 28.04.2025 | 495,40 | 498,65 | 490,37 | 496,49 | 0,54% | 1.439.826,00 |
| 25.04.2025 | 492,54 | 494,92 | 484,50 | 493,84 | 0,28% | 1.541.717,00 |
| 24.04.2025 | 492,42 | 494,10 | 486,65 | 492,47 | 0,01% | 1.353.839,00 |
| 23.04.2025 | 488,27 | 498,41 | 484,97 | 492,42 | 0,40% | 1.238.473,00 |
| 22.04.2025 | 483,83 | 491,80 | 480,56 | 490,47 | 2,71% | 1.120.725,00 |
| 21.04.2025 | 488,00 | 490,83 | 472,90 | 477,52 | -2,37% | 1.122.554,00 |
| 17.04.2025 | 492,23 | 492,23 | 485,08 | 489,10 | 0,66% | 1.205.470,00 |
| 16.04.2025 | 500,97 | 502,22 | 483,43 | 485,89 | -2,92% | 1.388.974,00 |
| 15.04.2025 | 499,00 | 501,91 | 493,12 | 500,49 | 0,94% | 1.026.442,00 |
| 14.04.2025 | 487,01 | 498,64 | 484,20 | 495,83 | 2,40% | 1.359.432,00 |
| 11.04.2025 | 477,11 | 486,97 | 468,30 | 484,22 | 1,84% | 1.564.539,00 |
| 10.04.2025 | 478,99 | 480,00 | 455,69 | 475,49 | -1,41% | 2.251.853,00 |
| 09.04.2025 | 460,02 | 487,15 | 452,00 | 482,30 | 2,10% | 3.154.742,00 |
| 08.04.2025 | 477,20 | 483,94 | 466,98 | 472,37 | -0,46% | 2.294.032,00 |
| 07.04.2025 | 465,93 | 481,74 | 448,14 | 474,56 | -0,01% | 2.700.176,00 |
| 04.04.2025 | 483,57 | 499,07 | 473,64 | 474,62 | -1,94% | 2.879.496,00 |
| 03.04.2025 | 480,01 | 494,48 | 480,01 | 484,01 | 0,11% | 2.063.023,00 |
| 02.04.2025 | 481,64 | 487,92 | 480,42 | 483,49 | -0,26% | 972.557,00 |
| 01.04.2025 | 486,27 | 491,93 | 480,95 | 484,74 | -0,02% | 1.236.606,00 |
| 31.03.2025 | 487,13 | 487,13 | 471,50 | 484,82 | -1,60% | 2.226.280,00 |
| 28.03.2025 | 504,79 | 504,79 | 491,37 | 492,69 | -1,96% | 1.272.575,00 |
| 27.03.2025 | 498,59 | 506,54 | 498,59 | 502,55 | 0,45% | 1.228.964,00 |
| 26.03.2025 | 504,87 | 508,64 | 497,78 | 500,28 | -1,72% | 1.324.135,00 |
| 25.03.2025 | 511,78 | 512,71 | 503,98 | 509,04 | -0,53% | 989.115,00 |