2,410$
0,21%
Echtzeit-Aktienkurs Verastem
Bid:
Ask:
Aktienkurse zur Verastem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,40 | 2,45 | 2,34 | 2,41 | 0,21% | 401.164,00 |
| 05.09.2024 | 2,43 | 2,45 | 2,39 | 2,41 | -1,43% | 231.919,00 |
| 04.09.2024 | 2,43 | 2,47 | 2,36 | 2,44 | 0,83% | 428.948,00 |
| 03.09.2024 | 2,49 | 2,57 | 2,36 | 2,42 | -3,20% | 453.742,00 |
| 30.08.2024 | 2,48 | 2,52 | 2,38 | 2,50 | 1,63% | 369.067,00 |
| 29.08.2024 | 2,45 | 2,57 | 2,43 | 2,46 | 1,23% | 398.850,00 |
| 28.08.2024 | 2,43 | 2,47 | 2,36 | 2,43 | -1,62% | 308.724,00 |
| 27.08.2024 | 2,59 | 2,60 | 2,42 | 2,47 | -5,36% | 489.037,00 |
| 26.08.2024 | 2,44 | 2,64 | 2,44 | 2,61 | 6,10% | 825.617,00 |
| 23.08.2024 | 2,41 | 2,55 | 2,40 | 2,46 | 2,29% | 457.021,00 |
| 22.08.2024 | 2,50 | 2,51 | 2,39 | 2,41 | -3,80% | 247.553,00 |
| 21.08.2024 | 2,47 | 2,53 | 2,35 | 2,50 | 2,04% | 439.365,00 |
| 20.08.2024 | 2,50 | 2,53 | 2,37 | 2,45 | -1,61% | 444.411,00 |
| 19.08.2024 | 2,33 | 2,53 | 2,32 | 2,49 | 8,26% | 434.201,00 |
| 16.08.2024 | 2,33 | 2,33 | 2,24 | 2,30 | -1,29% | 312.334,00 |
| 15.08.2024 | 2,32 | 2,46 | 2,32 | 2,33 | 2,64% | 422.490,00 |
| 14.08.2024 | 2,51 | 2,53 | 2,27 | 2,27 | -8,84% | 610.116,00 |
| 13.08.2024 | 2,33 | 2,50 | 2,33 | 2,49 | 7,33% | 384.850,00 |
| 12.08.2024 | 2,35 | 2,41 | 2,30 | 2,32 | -1,28% | 486.359,00 |
| 09.08.2024 | 2,38 | 2,39 | 2,29 | 2,35 | 4,68% | 284.207,00 |
| 08.08.2024 | 2,18 | 2,29 | 2,18 | 2,25 | 1,13% | 225.621,00 |
| 07.08.2024 | 2,41 | 2,41 | 2,18 | 2,22 | -5,13% | 598.577,00 |
| 06.08.2024 | 2,30 | 2,50 | 2,25 | 2,34 | 6,85% | 528.537,00 |
| 05.08.2024 | 2,30 | 2,30 | 2,10 | 2,19 | -12,75% | 839.683,00 |
| 02.08.2024 | 2,42 | 2,61 | 2,37 | 2,51 | 3,29% | 704.779,00 |
| 01.08.2024 | 2,57 | 2,61 | 2,43 | 2,43 | -6,90% | 605.223,00 |
| 31.07.2024 | 2,70 | 2,73 | 2,56 | 2,61 | -2,25% | 776.531,00 |
| 30.07.2024 | 2,87 | 2,92 | 2,60 | 2,67 | -2,55% | 978.941,00 |
| 29.07.2024 | 2,96 | 2,96 | 2,72 | 2,74 | -7,28% | 959.518,00 |
| 26.07.2024 | 3,00 | 3,16 | 2,92 | 2,96 | -0,84% | 822.403,00 |
| 25.07.2024 | 2,85 | 3,00 | 2,85 | 2,98 | 0,85% | 507.963,00 |
| 24.07.2024 | 2,72 | 3,01 | 2,54 | 2,96 | -17,69% | 2.377.020,00 |
| 23.07.2024 | 3,42 | 3,63 | 3,40 | 3,59 | 4,97% | 372.954,00 |
| 22.07.2024 | 3,33 | 3,43 | 3,26 | 3,42 | 3,01% | 252.228,00 |
| 19.07.2024 | 3,33 | 3,36 | 3,22 | 3,32 | 0,91% | 230.129,00 |
| 18.07.2024 | 3,38 | 3,47 | 3,27 | 3,29 | -4,08% | 230.424,00 |
| 17.07.2024 | 3,68 | 3,79 | 3,40 | 3,43 | -6,79% | 559.794,00 |
| 16.07.2024 | 3,41 | 3,78 | 3,39 | 3,68 | 9,20% | 595.649,00 |
| 15.07.2024 | 3,39 | 3,44 | 3,28 | 3,37 | 0,30% | 385.046,00 |
| 12.07.2024 | 3,03 | 3,52 | 3,03 | 3,36 | 12,75% | 1.394.723,00 |
| 11.07.2024 | 2,78 | 3,01 | 2,78 | 2,98 | 9,16% | 468.211,00 |
| 10.07.2024 | 2,80 | 2,87 | 2,72 | 2,73 | -2,15% | 419.892,00 |
| 09.07.2024 | 2,63 | 2,84 | 2,61 | 2,79 | 6,90% | 503.810,00 |
| 08.07.2024 | 2,70 | 2,78 | 2,60 | 2,61 | -4,74% | 663.576,00 |
| 05.07.2024 | 2,95 | 2,95 | 2,70 | 2,74 | -6,80% | 686.699,00 |
| 03.07.2024 | 2,94 | 3,01 | 2,90 | 2,94 | 0,17% | 185.099,00 |
| 02.07.2024 | 3,19 | 3,22 | 2,92 | 2,94 | -9,69% | 390.044,00 |
| 01.07.2024 | 3,00 | 3,28 | 2,98 | 3,25 | 9,80% | 843.499,00 |
| 28.06.2024 | 2,93 | 3,01 | 2,81 | 2,96 | 2,07% | 1.376.340,00 |
| 27.06.2024 | 3,02 | 3,18 | 2,90 | 2,90 | -5,54% | 995.554,00 |
| 26.06.2024 | 2,91 | 3,10 | 2,80 | 3,07 | 4,07% | 1.031.451,00 |
| 25.06.2024 | 3,13 | 3,13 | 2,94 | 2,95 | -4,84% | 535.085,00 |
| 24.06.2024 | 3,15 | 3,19 | 3,04 | 3,10 | -1,90% | 343.212,00 |
| 21.06.2024 | 3,28 | 3,29 | 3,11 | 3,16 | -2,77% | 322.789,00 |
| 20.06.2024 | 3,30 | 3,30 | 3,14 | 3,25 | -0,61% | 624.702,00 |
| 18.06.2024 | 3,50 | 3,50 | 3,20 | 3,27 | -5,76% | 606.887,00 |
| 17.06.2024 | 3,51 | 3,58 | 3,41 | 3,47 | 0,00% | 370.552,00 |
| 14.06.2024 | 3,67 | 3,67 | 3,46 | 3,47 | -5,45% | 361.636,00 |
| 13.06.2024 | 3,55 | 3,70 | 3,49 | 3,67 | 3,09% | 474.718,00 |
| 12.06.2024 | 3,55 | 3,61 | 3,46 | 3,56 | 2,59% | 484.160,00 |
| 11.06.2024 | 3,31 | 3,55 | 3,27 | 3,47 | 4,52% | 730.711,00 |
| 10.06.2024 | 3,40 | 3,41 | 3,28 | 3,32 | -2,35% | 512.232,00 |
| 07.06.2024 | 3,59 | 3,64 | 3,39 | 3,40 | -6,59% | 850.897,00 |
| 06.06.2024 | 3,77 | 3,86 | 3,59 | 3,64 | -3,96% | 810.319,00 |
| 05.06.2024 | 3,71 | 3,82 | 3,63 | 3,79 | 2,99% | 783.046,00 |
| 04.06.2024 | 3,92 | 3,92 | 3,68 | 3,68 | -6,34% | 1.236.083,00 |
| 03.06.2024 | 4,00 | 4,03 | 3,85 | 3,93 | -1,03% | 839.527,00 |
| 31.05.2024 | 4,05 | 4,08 | 3,92 | 3,97 | -0,50% | 951.648,00 |
| 30.05.2024 | 4,06 | 4,13 | 3,95 | 3,99 | -0,25% | 976.804,00 |
| 29.05.2024 | 4,00 | 4,32 | 3,86 | 4,00 | -0,62% | 2.514.830,00 |
| 28.05.2024 | 4,49 | 4,50 | 4,02 | 4,03 | -2,31% | 3.902.553,00 |
| 24.05.2024 | 4,69 | 5,25 | 4,00 | 4,12 | -66,17% | 19.714.895,00 |
| 23.05.2024 | 11,86 | 12,26 | 11,43 | 12,18 | 2,53% | 132.157,00 |
| 22.05.2024 | 12,07 | 12,33 | 11,65 | 11,88 | -1,49% | 74.941,00 |
| 21.05.2024 | 11,64 | 12,45 | 11,42 | 12,06 | 3,88% | 393.060,00 |
| 20.05.2024 | 11,43 | 11,88 | 11,28 | 11,61 | 0,96% | 74.721,00 |
| 17.05.2024 | 11,99 | 12,16 | 11,34 | 11,50 | -5,19% | 137.643,00 |
| 16.05.2024 | 13,16 | 13,16 | 12,00 | 12,13 | -7,55% | 351.972,00 |
| 15.05.2024 | 13,33 | 13,52 | 12,99 | 13,12 | -0,30% | 147.347,00 |
| 14.05.2024 | 12,19 | 13,19 | 12,00 | 13,16 | 9,48% | 227.339,00 |
| 13.05.2024 | 11,81 | 12,28 | 11,61 | 12,02 | 1,43% | 91.230,00 |
| 10.05.2024 | 11,75 | 12,07 | 11,65 | 11,85 | -0,59% | 85.607,00 |
| 09.05.2024 | 11,35 | 12,11 | 11,35 | 11,92 | 4,56% | 92.638,00 |
| 08.05.2024 | 11,41 | 11,63 | 11,09 | 11,40 | -0,22% | 82.739,00 |
| 07.05.2024 | 11,98 | 11,98 | 11,12 | 11,43 | -3,51% | 136.729,00 |
| 06.05.2024 | 11,01 | 12,04 | 11,01 | 11,84 | 8,62% | 195.195,00 |
| 03.05.2024 | 10,48 | 11,16 | 10,48 | 10,90 | 5,31% | 103.358,00 |
| 02.05.2024 | 10,01 | 10,45 | 9,81 | 10,35 | 3,71% | 59.696,00 |
| 01.05.2024 | 10,00 | 10,62 | 9,88 | 9,98 | 0,00% | 85.687,00 |
| 30.04.2024 | 9,67 | 9,99 | 9,67 | 9,98 | 3,63% | 83.721,00 |
| 29.04.2024 | 9,40 | 9,80 | 9,40 | 9,63 | 2,67% | 39.809,00 |
| 26.04.2024 | 9,23 | 9,52 | 9,23 | 9,38 | 1,79% | 42.667,00 |
| 25.04.2024 | 9,13 | 9,38 | 9,02 | 9,22 | -1,02% | 70.726,00 |
| 24.04.2024 | 9,54 | 9,75 | 9,27 | 9,31 | -3,12% | 78.623,00 |
| 23.04.2024 | 9,68 | 9,93 | 9,58 | 9,61 | -0,93% | 101.447,00 |
| 22.04.2024 | 9,84 | 10,00 | 9,67 | 9,70 | -1,47% | 92.176,00 |
| 19.04.2024 | 10,10 | 10,36 | 9,56 | 9,85 | -3,39% | 146.192,00 |
| 18.04.2024 | 10,89 | 11,02 | 10,19 | 10,19 | -5,94% | 63.837,00 |
| 17.04.2024 | 10,90 | 11,18 | 10,77 | 10,83 | -0,88% | 49.254,00 |
| 16.04.2024 | 11,03 | 11,49 | 10,93 | 10,93 | -1,26% | 64.142,00 |