430,290$
-1,11%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 431,93 | 433,67 | 427,38 | 430,29 | -1,11% | 1.121.133,00 |
| 23.04.2026 | 440,71 | 442,04 | 433,81 | 435,10 | -0,59% | 775.822,00 |
| 22.04.2026 | 437,38 | 441,00 | 435,45 | 437,67 | 0,25% | 731.323,00 |
| 21.04.2026 | 437,12 | 440,32 | 429,66 | 436,59 | -0,59% | 986.456,00 |
| 20.04.2026 | 444,01 | 444,01 | 437,67 | 439,18 | -0,46% | 777.188,00 |
| 17.04.2026 | 441,55 | 443,90 | 437,58 | 441,20 | 1,27% | 1.023.605,00 |
| 16.04.2026 | 442,35 | 445,93 | 431,15 | 435,65 | -1,37% | 1.362.763,00 |
| 15.04.2026 | 444,15 | 447,82 | 437,19 | 441,70 | -0,58% | 1.417.390,00 |
| 14.04.2026 | 435,28 | 444,79 | 435,28 | 444,28 | 0,96% | 1.430.774,00 |
| 13.04.2026 | 434,17 | 445,11 | 433,68 | 440,05 | 0,87% | 1.004.559,00 |
| 10.04.2026 | 446,08 | 446,75 | 434,25 | 436,27 | -2,35% | 985.046,00 |
| 09.04.2026 | 439,77 | 447,00 | 436,35 | 446,78 | 0,64% | 1.008.573,00 |
| 08.04.2026 | 437,00 | 443,99 | 432,33 | 443,92 | 2,79% | 1.278.706,00 |
| 07.04.2026 | 435,50 | 435,50 | 425,26 | 431,86 | -0,56% | 1.016.652,00 |
| 06.04.2026 | 437,79 | 440,90 | 433,45 | 434,30 | -1,01% | 910.899,00 |
| 02.04.2026 | 447,55 | 449,61 | 436,56 | 438,71 | -1,91% | 1.244.992,00 |
| 01.04.2026 | 448,70 | 453,98 | 446,71 | 447,26 | 0,16% | 1.169.138,00 |
| 31.03.2026 | 443,43 | 448,35 | 442,08 | 446,54 | 0,76% | 1.618.689,00 |
| 30.03.2026 | 435,72 | 443,65 | 432,14 | 443,16 | 2,33% | 1.874.145,00 |
| 27.03.2026 | 450,95 | 452,00 | 431,01 | 433,07 | -4,56% | 1.914.011,00 |
| 26.03.2026 | 451,23 | 457,54 | 449,29 | 453,74 | -0,27% | 1.157.957,00 |
| 25.03.2026 | 449,14 | 459,37 | 449,14 | 454,97 | 1,42% | 1.199.551,00 |
| 24.03.2026 | 447,14 | 452,08 | 441,20 | 448,62 | -0,58% | 1.146.244,00 |
| 23.03.2026 | 458,42 | 463,78 | 450,97 | 451,23 | -0,61% | 1.151.810,00 |
| 20.03.2026 | 454,30 | 461,05 | 452,89 | 454,00 | -0,88% | 2.163.252,00 |
| 19.03.2026 | 454,50 | 459,45 | 449,75 | 458,05 | 1,43% | 1.298.629,00 |
| 18.03.2026 | 462,80 | 463,96 | 451,10 | 451,59 | -2,36% | 1.372.884,00 |
| 17.03.2026 | 468,40 | 468,45 | 461,50 | 462,49 | -0,77% | 1.512.712,00 |
| 16.03.2026 | 475,14 | 476,17 | 461,13 | 466,10 | -0,69% | 1.483.458,00 |
| 13.03.2026 | 481,79 | 486,66 | 469,08 | 469,34 | -1,84% | 1.097.055,00 |
| 12.03.2026 | 489,97 | 489,97 | 476,57 | 478,13 | -2,89% | 1.592.348,00 |
| 11.03.2026 | 497,88 | 499,50 | 488,79 | 492,38 | -1,36% | 2.062.022,00 |
| 10.03.2026 | 482,25 | 507,92 | 477,77 | 499,17 | 8,31% | 3.362.909,00 |
| 09.03.2026 | 453,84 | 461,26 | 450,78 | 460,87 | 0,92% | 1.026.310,00 |
| 06.03.2026 | 457,30 | 460,00 | 450,67 | 456,69 | -0,90% | 1.169.837,00 |
| 05.03.2026 | 477,48 | 480,00 | 457,00 | 460,82 | -3,57% | 1.108.526,00 |
| 04.03.2026 | 475,30 | 480,68 | 470,42 | 477,89 | 0,76% | 989.125,00 |
| 03.03.2026 | 478,95 | 484,10 | 471,58 | 474,27 | -2,42% | 1.054.908,00 |
| 02.03.2026 | 496,60 | 498,02 | 484,40 | 486,03 | -2,17% | 1.033.276,00 |
| 27.02.2026 | 480,31 | 497,80 | 479,75 | 496,83 | 3,48% | 1.773.556,00 |
| 26.02.2026 | 483,36 | 483,63 | 474,59 | 480,13 | -0,60% | 1.304.796,00 |
| 25.02.2026 | 486,35 | 492,28 | 481,71 | 483,05 | -0,90% | 817.929,00 |
| 24.02.2026 | 479,20 | 491,22 | 479,00 | 487,43 | 2,21% | 1.330.595,00 |
| 20.02.2026 | 466,94 | 479,12 | 465,00 | 476,90 | 1,63% | 1.005.555,00 |
| 19.02.2026 | 469,83 | 472,24 | 463,00 | 469,27 | -0,22% | 1.128.908,00 |
| 18.02.2026 | 473,68 | 477,72 | 466,45 | 470,31 | -1,47% | 1.661.940,00 |
| 17.02.2026 | 490,91 | 494,05 | 473,45 | 477,32 | -2,88% | 1.720.224,00 |
| 13.02.2026 | 471,64 | 503,88 | 471,64 | 491,47 | 5,69% | 2.918.342,00 |
| 12.02.2026 | 462,00 | 469,00 | 460,00 | 465,02 | 0,82% | 1.790.860,00 |
| 11.02.2026 | 460,43 | 464,73 | 454,40 | 461,24 | -0,48% | 1.844.943,00 |
| 10.02.2026 | 469,83 | 474,57 | 462,24 | 463,48 | -1,57% | 2.112.084,00 |
| 09.02.2026 | 477,00 | 478,54 | 467,98 | 470,87 | -1,48% | 1.788.328,00 |
| 06.02.2026 | 459,69 | 478,28 | 459,00 | 477,92 | 4,17% | 1.617.579,00 |
| 05.02.2026 | 473,90 | 478,00 | 457,74 | 458,81 | -2,49% | 1.669.687,00 |
| 04.02.2026 | 470,49 | 478,72 | 467,10 | 470,52 | 1,05% | 1.361.470,00 |
| 03.02.2026 | 468,80 | 476,83 | 461,52 | 465,61 | -1,36% | 1.041.321,00 |
| 02.02.2026 | 466,79 | 473,74 | 464,01 | 472,01 | 0,45% | 759.451,00 |
| 30.01.2026 | 471,18 | 475,67 | 468,00 | 469,90 | -1,22% | 1.111.972,00 |
| 29.01.2026 | 479,03 | 484,35 | 473,86 | 475,68 | -0,47% | 1.497.536,00 |
| 28.01.2026 | 474,09 | 479,50 | 469,50 | 477,91 | 0,79% | 1.087.446,00 |
| 27.01.2026 | 476,80 | 485,00 | 470,49 | 474,17 | -0,56% | 1.630.756,00 |
| 26.01.2026 | 470,79 | 479,10 | 468,43 | 476,84 | 2,03% | 1.665.470,00 |
| 22.01.2026 | 463,74 | 472,58 | 458,31 | 467,35 | 1,35% | 1.514.046,00 |
| 21.01.2026 | 440,54 | 465,14 | 439,91 | 461,14 | 4,31% | 2.288.661,00 |
| 20.01.2026 | 435,41 | 442,38 | 429,00 | 442,08 | 0,16% | 1.791.928,00 |
| 16.01.2026 | 440,46 | 445,77 | 437,46 | 441,36 | 0,56% | 2.047.432,00 |
| 15.01.2026 | 448,79 | 450,44 | 436,69 | 438,92 | -2,36% | 1.208.972,00 |
| 14.01.2026 | 454,58 | 455,03 | 446,01 | 449,53 | -1,13% | 1.295.185,00 |
| 13.01.2026 | 460,22 | 462,42 | 452,91 | 454,67 | -1,29% | 1.344.522,00 |
| 12.01.2026 | 461,07 | 464,59 | 454,54 | 460,59 | -0,70% | 1.348.914,00 |
| 09.01.2026 | 467,73 | 475,33 | 463,39 | 463,86 | -1,24% | 1.692.542,00 |
| 08.01.2026 | 481,51 | 485,69 | 465,28 | 469,68 | -2,99% | 1.812.727,00 |
| 07.01.2026 | 469,13 | 487,52 | 467,45 | 484,15 | 3,37% | 1.712.187,00 |
| 06.01.2026 | 454,85 | 471,28 | 453,69 | 468,38 | 4,36% | 2.074.979,00 |
| 05.01.2026 | 448,83 | 450,72 | 443,12 | 448,80 | -0,74% | 927.163,00 |
| 02.01.2026 | 454,34 | 455,99 | 448,52 | 452,13 | -0,27% | 824.469,00 |
| 31.12.2025 | 451,75 | 455,92 | 451,75 | 453,36 | -0,08% | 692.988,00 |
| 30.12.2025 | 456,83 | 458,36 | 453,40 | 453,74 | -1,31% | 685.681,00 |
| 29.12.2025 | 463,00 | 463,55 | 457,45 | 459,78 | -0,67% | 627.815,00 |
| 26.12.2025 | 462,67 | 463,65 | 460,86 | 462,90 | -0,02% | 388.067,00 |
| 24.12.2025 | 459,39 | 464,44 | 459,08 | 462,99 | 0,82% | 310.231,00 |
| 23.12.2025 | 460,44 | 461,49 | 457,04 | 459,21 | -0,24% | 767.414,00 |
| 22.12.2025 | 454,34 | 460,94 | 453,03 | 460,31 | 0,90% | 918.697,00 |
| 19.12.2025 | 446,86 | 460,40 | 445,51 | 456,20 | 1,97% | 5.439.214,00 |
| 18.12.2025 | 449,74 | 452,63 | 445,41 | 447,38 | -0,48% | 1.034.255,00 |
| 17.12.2025 | 453,83 | 456,05 | 447,31 | 449,52 | -1,20% | 1.347.033,00 |
| 16.12.2025 | 455,71 | 459,05 | 452,83 | 454,96 | -0,16% | 1.228.201,00 |
| 15.12.2025 | 454,28 | 456,46 | 449,48 | 455,71 | 0,81% | 1.336.767,00 |
| 12.12.2025 | 444,81 | 456,00 | 444,81 | 452,04 | 1,37% | 1.604.116,00 |
| 11.12.2025 | 445,65 | 448,33 | 442,07 | 445,93 | 0,29% | 1.144.897,00 |
| 10.12.2025 | 438,81 | 446,28 | 433,81 | 444,64 | 1,75% | 995.098,00 |
| 09.12.2025 | 442,55 | 448,28 | 436,49 | 437,01 | -1,14% | 988.308,00 |
| 08.12.2025 | 455,65 | 457,17 | 439,80 | 442,04 | -2,95% | 1.465.037,00 |
| 05.12.2025 | 457,78 | 462,00 | 454,45 | 455,48 | -0,41% | 905.706,00 |
| 04.12.2025 | 462,00 | 463,70 | 453,54 | 457,36 | -1,25% | 1.518.377,00 |
| 03.12.2025 | 440,31 | 463,85 | 439,35 | 463,13 | 6,92% | 2.500.987,00 |
| 02.12.2025 | 427,33 | 435,20 | 424,06 | 433,15 | 1,77% | 1.363.068,00 |
| 01.12.2025 | 431,92 | 434,00 | 423,45 | 425,60 | -1,85% | 1.142.824,00 |
| 28.11.2025 | 434,67 | 434,67 | 429,07 | 433,61 | 0,33% | 727.903,00 |
| 26.11.2025 | 432,43 | 433,32 | 428,07 | 432,17 | 0,55% | 1.152.077,00 |