3,790$
-4,29%
Echtzeit-Aktienkurs Verastem Inc.
Bid:
Ask:
Aktienkurse zur Verastem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 3,96 | 4,00 | 3,75 | 3,79 | -4,29% | 457.775,00 |
| 19.11.2024 | 3,77 | 4,03 | 3,71 | 3,96 | 3,66% | 602.214,00 |
| 18.11.2024 | 4,00 | 4,03 | 3,76 | 3,82 | -4,26% | 704.407,00 |
| 15.11.2024 | 4,13 | 4,29 | 3,89 | 3,99 | -3,39% | 1.098.646,00 |
| 14.11.2024 | 4,15 | 4,18 | 3,92 | 4,13 | 0,49% | 800.545,00 |
| 13.11.2024 | 4,43 | 4,48 | 4,00 | 4,11 | -6,38% | 949.372,00 |
| 12.11.2024 | 4,38 | 4,80 | 4,25 | 4,39 | -1,57% | 2.080.525,00 |
| 11.11.2024 | 3,99 | 4,49 | 3,97 | 4,46 | 12,91% | 1.897.928,00 |
| 08.11.2024 | 3,64 | 3,98 | 3,56 | 3,95 | 9,72% | 1.723.949,00 |
| 07.11.2024 | 3,72 | 3,88 | 3,48 | 3,60 | -6,98% | 767.263,00 |
| 06.11.2024 | 3,85 | 3,95 | 3,72 | 3,87 | 3,48% | 559.172,00 |
| 05.11.2024 | 3,85 | 3,91 | 3,66 | 3,74 | -4,10% | 743.476,00 |
| 04.11.2024 | 3,95 | 3,99 | 3,76 | 3,90 | -0,51% | 657.873,00 |
| 01.11.2024 | 3,84 | 4,00 | 3,77 | 3,92 | 4,26% | 719.282,00 |
| 31.10.2024 | 3,76 | 3,89 | 3,62 | 3,76 | 0,53% | 725.931,00 |
| 30.10.2024 | 3,54 | 3,98 | 3,54 | 3,74 | 3,74% | 1.341.257,00 |
| 29.10.2024 | 3,36 | 3,76 | 3,33 | 3,61 | 6,34% | 1.119.725,00 |
| 28.10.2024 | 3,19 | 3,45 | 3,19 | 3,39 | 6,60% | 994.682,00 |
| 25.10.2024 | 3,30 | 3,44 | 3,17 | 3,18 | -3,34% | 442.360,00 |
| 24.10.2024 | 3,23 | 3,35 | 3,11 | 3,29 | 0,30% | 740.094,00 |
| 23.10.2024 | 3,42 | 3,42 | 3,20 | 3,28 | -4,09% | 835.249,00 |
| 22.10.2024 | 3,56 | 3,58 | 3,25 | 3,42 | -4,20% | 987.472,00 |
| 21.10.2024 | 3,00 | 3,76 | 2,95 | 3,57 | 20,61% | 3.213.683,00 |
| 18.10.2024 | 2,66 | 2,96 | 2,54 | 2,96 | 11,28% | 1.927.853,00 |
| 17.10.2024 | 3,18 | 3,18 | 2,54 | 2,66 | -20,12% | 4.359.986,00 |
| 16.10.2024 | 3,13 | 3,39 | 3,13 | 3,33 | 6,39% | 1.124.880,00 |
| 15.10.2024 | 2,98 | 3,25 | 2,93 | 3,13 | 4,68% | 936.842,00 |
| 14.10.2024 | 2,99 | 3,04 | 2,96 | 2,99 | 0,67% | 485.414,00 |
| 11.10.2024 | 2,98 | 3,06 | 2,94 | 2,97 | -0,17% | 540.554,00 |
| 10.10.2024 | 2,94 | 3,00 | 2,90 | 2,98 | -0,83% | 393.170,00 |
| 09.10.2024 | 3,00 | 3,03 | 2,90 | 3,00 | 3,09% | 878.333,00 |
| 08.10.2024 | 2,85 | 2,95 | 2,83 | 2,91 | 1,93% | 370.069,00 |
| 07.10.2024 | 2,87 | 2,96 | 2,85 | 2,86 | -0,52% | 331.342,00 |
| 04.10.2024 | 2,85 | 2,92 | 2,81 | 2,87 | 3,42% | 449.870,00 |
| 03.10.2024 | 2,87 | 2,91 | 2,76 | 2,78 | -4,31% | 351.989,00 |
| 02.10.2024 | 2,83 | 2,95 | 2,76 | 2,90 | 2,47% | 635.378,00 |
| 01.10.2024 | 3,00 | 3,01 | 2,78 | 2,83 | -5,03% | 534.252,00 |
| 30.09.2024 | 2,80 | 3,02 | 2,80 | 2,98 | 10,78% | 1.438.079,00 |
| 27.09.2024 | 2,67 | 2,74 | 2,65 | 2,69 | 3,07% | 328.491,00 |
| 26.09.2024 | 2,67 | 2,70 | 2,61 | 2,61 | -0,76% | 292.614,00 |
| 25.09.2024 | 2,68 | 2,73 | 2,61 | 2,63 | -1,50% | 379.608,00 |
| 24.09.2024 | 2,74 | 2,78 | 2,65 | 2,67 | -2,55% | 334.933,00 |
| 23.09.2024 | 2,90 | 2,90 | 2,64 | 2,74 | -5,03% | 570.133,00 |
| 20.09.2024 | 2,83 | 2,99 | 2,74 | 2,89 | 1,94% | 973.794,00 |
| 19.09.2024 | 2,82 | 2,88 | 2,73 | 2,83 | 4,43% | 457.068,00 |
| 18.09.2024 | 2,77 | 2,89 | 2,71 | 2,71 | -2,52% | 345.996,00 |
| 17.09.2024 | 2,75 | 2,88 | 2,70 | 2,78 | 1,83% | 342.656,00 |
| 16.09.2024 | 2,84 | 2,84 | 2,71 | 2,73 | -2,85% | 314.786,00 |
| 13.09.2024 | 2,78 | 2,85 | 2,75 | 2,81 | 1,63% | 270.571,00 |
| 12.09.2024 | 2,79 | 2,82 | 2,68 | 2,77 | -0,90% | 221.842,00 |
| 11.09.2024 | 2,74 | 2,81 | 2,65 | 2,79 | 2,20% | 423.770,00 |
| 10.09.2024 | 2,51 | 2,77 | 2,46 | 2,73 | 8,76% | 932.810,00 |
| 09.09.2024 | 2,40 | 2,59 | 2,40 | 2,51 | 4,15% | 522.933,00 |
| 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 |