379,775€
-2,89%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 389,38 | 391,77 | 378,15 | 379,52 | -2,95% | 372,00 |
| 05.12.2025 | 392,52 | 396,20 | 388,70 | 391,08 | -0,41% | 644,00 |
| 04.12.2025 | 397,95 | 397,95 | 389,15 | 392,70 | -1,09% | 239,00 |
| 03.12.2025 | 375,08 | 397,38 | 374,25 | 397,02 | 6,31% | 1.141,00 |
| 02.12.2025 | 366,20 | 375,00 | 364,95 | 373,48 | 1,88% | 105,00 |
| 01.12.2025 | 371,98 | 372,35 | 364,35 | 366,58 | -1,81% | 263,00 |
| 28.11.2025 | 373,75 | 374,60 | 370,58 | 373,35 | 0,19% | 322,00 |
| 27.11.2025 | 372,67 | 374,50 | 371,70 | 372,63 | -0,06% | 41,00 |
| 26.11.2025 | 371,90 | 373,45 | 369,88 | 372,85 | 0,48% | 132,00 |
| 25.11.2025 | 368,00 | 372,70 | 365,00 | 371,08 | 0,82% | 217,00 |
| 24.11.2025 | 370,98 | 375,20 | 368,00 | 368,08 | -2,08% | 502,00 |
| 21.11.2025 | 367,15 | 378,45 | 365,30 | 375,88 | 2,17% | 287,00 |
| 20.11.2025 | 365,45 | 373,73 | 364,00 | 367,88 | 0,96% | 504,00 |
| 19.11.2025 | 376,10 | 379,40 | 363,30 | 364,38 | -2,96% | 440,00 |
| 18.11.2025 | 372,98 | 377,63 | 372,02 | 375,48 | 0,39% | 468,00 |
| 17.11.2025 | 376,90 | 379,30 | 373,27 | 374,00 | -0,47% | 328,00 |
| 14.11.2025 | 373,33 | 380,60 | 371,90 | 375,77 | 0,62% | 367,00 |
| 13.11.2025 | 375,67 | 378,85 | 370,88 | 373,45 | -0,31% | 302,00 |
| 12.11.2025 | 371,02 | 376,15 | 368,35 | 374,60 | 1,44% | 566,00 |
| 11.11.2025 | 364,65 | 369,33 | 359,83 | 369,30 | 1,23% | 255,00 |
| 10.11.2025 | 354,67 | 365,13 | 353,25 | 364,83 | 3,64% | 432,00 |
| 07.11.2025 | 361,48 | 364,00 | 351,48 | 352,00 | -2,36% | 1.099,00 |
| 06.11.2025 | 362,05 | 366,70 | 356,48 | 360,52 | -0,63% | 2.530,00 |
| 05.11.2025 | 368,52 | 371,95 | 359,90 | 362,80 | -1,25% | 355,00 |
| 04.11.2025 | 355,00 | 374,48 | 351,05 | 367,40 | -0,45% | 1.250,00 |
| 03.11.2025 | 370,52 | 374,75 | 363,67 | 369,05 | -0,13% | 860,00 |
| 31.10.2025 | 362,25 | 370,38 | 358,05 | 369,52 | 1,18% | 1.307,00 |
| 30.10.2025 | 358,80 | 365,77 | 358,05 | 365,20 | 1,53% | 1.449,00 |
| 29.10.2025 | 362,95 | 364,95 | 357,40 | 359,70 | -0,77% | 893,00 |
| 28.10.2025 | 360,75 | 362,70 | 358,58 | 362,48 | 0,36% | 491,00 |
| 27.10.2025 | 364,65 | 366,80 | 359,98 | 361,17 | -0,52% | 292,00 |
| 24.10.2025 | 364,83 | 366,33 | 361,92 | 363,05 | -0,21% | 321,00 |
| 23.10.2025 | 367,48 | 372,05 | 362,75 | 363,83 | -1,11% | 195,00 |
| 22.10.2025 | 367,48 | 371,80 | 364,38 | 367,92 | 0,13% | 95,00 |
| 21.10.2025 | 360,20 | 367,75 | 359,15 | 367,45 | 2,06% | 81,00 |
| 20.10.2025 | 356,80 | 360,98 | 355,45 | 360,05 | 0,39% | 330,00 |
| 17.10.2025 | 346,95 | 359,33 | 345,70 | 358,65 | 3,13% | 335,00 |
| 16.10.2025 | 350,08 | 354,55 | 346,60 | 347,77 | -0,89% | 140,00 |
| 15.10.2025 | 355,50 | 357,10 | 350,85 | 350,90 | -1,74% | 173,00 |
| 14.10.2025 | 349,92 | 358,25 | 348,85 | 357,13 | 1,41% | 126,00 |
| 13.10.2025 | 354,23 | 355,42 | 348,00 | 352,17 | 0,17% | 459,00 |
| 10.10.2025 | 359,05 | 360,42 | 349,75 | 351,58 | -2,10% | 300,00 |
| 09.10.2025 | 361,67 | 364,95 | 358,75 | 359,10 | -0,85% | 195,00 |
| 08.10.2025 | 353,30 | 363,70 | 351,15 | 362,17 | 2,85% | 430,00 |
| 07.10.2025 | 343,88 | 354,65 | 342,75 | 352,13 | 2,16% | 128,00 |
| 06.10.2025 | 344,30 | 347,55 | 342,10 | 344,67 | 0,38% | 248,00 |
| 03.10.2025 | 349,55 | 350,60 | 343,33 | 343,38 | -1,24% | 132,00 |
| 02.10.2025 | 345,05 | 350,85 | 342,10 | 347,67 | 0,89% | 354,00 |
| 01.10.2025 | 331,98 | 347,90 | 330,00 | 344,60 | 3,34% | 385,00 |
| 30.09.2025 | 336,63 | 338,83 | 328,25 | 333,45 | -1,09% | 209,00 |
| 29.09.2025 | 329,05 | 340,17 | 327,48 | 337,13 | 2,17% | 233,00 |
| 26.09.2025 | 327,25 | 331,17 | 326,15 | 329,95 | 0,73% | 474,00 |
| 25.09.2025 | 320,88 | 330,58 | 319,65 | 327,55 | 2,13% | 550,00 |
| 24.09.2025 | 322,42 | 324,45 | 319,08 | 320,73 | -0,17% | 155,00 |
| 23.09.2025 | 324,00 | 326,30 | 319,02 | 321,27 | -1,08% | 992,00 |
| 22.09.2025 | 326,38 | 327,88 | 321,75 | 324,77 | -0,52% | 640,00 |
| 19.09.2025 | 328,73 | 331,23 | 326,35 | 326,48 | -0,62% | 95,00 |
| 18.09.2025 | 329,17 | 331,70 | 326,63 | 328,50 | 0,31% | 215,00 |
| 17.09.2025 | 330,02 | 334,27 | 326,73 | 327,48 | -0,76% | 297,00 |
| 16.09.2025 | 334,00 | 334,30 | 325,45 | 329,98 | -1,23% | 498,00 |
| 15.09.2025 | 336,98 | 338,33 | 333,10 | 334,10 | -0,76% | 479,00 |
| 12.09.2025 | 338,98 | 339,75 | 335,42 | 336,67 | -0,14% | 149,00 |
| 11.09.2025 | 332,35 | 338,55 | 331,40 | 337,15 | 1,69% | 200,00 |
| 10.09.2025 | 338,40 | 340,50 | 331,52 | 331,55 | -2,10% | 269,00 |
| 09.09.2025 | 335,85 | 339,08 | 333,67 | 338,67 | 1,06% | 186,00 |
| 08.09.2025 | 338,13 | 338,50 | 332,77 | 335,13 | -0,79% | 228,00 |
| 05.09.2025 | 340,40 | 343,00 | 335,55 | 337,80 | -0,82% | 120,00 |
| 04.09.2025 | 340,52 | 343,90 | 339,13 | 340,60 | 0,12% | 109,00 |
| 03.09.2025 | 345,70 | 346,70 | 337,20 | 340,17 | -1,23% | 224,00 |
| 02.09.2025 | 336,08 | 345,00 | 334,05 | 344,40 | 2,52% | 186,00 |
| 01.09.2025 | 334,83 | 336,55 | 333,60 | 335,92 | 0,53% | 212,00 |
| 29.08.2025 | 335,23 | 338,13 | 332,92 | 334,15 | -0,45% | 151,00 |
| 28.08.2025 | 334,75 | 336,13 | 332,80 | 335,65 | 0,38% | 253,00 |
| 27.08.2025 | 332,92 | 336,75 | 332,75 | 334,38 | 0,55% | 45,00 |
| 26.08.2025 | 334,17 | 335,30 | 329,38 | 332,55 | -0,74% | 1.082,00 |
| 25.08.2025 | 337,85 | 339,00 | 333,80 | 335,02 | -0,80% | 423,00 |
| 22.08.2025 | 343,13 | 347,13 | 336,90 | 337,73 | -1,30% | 190,00 |
| 21.08.2025 | 338,48 | 343,73 | 336,55 | 342,17 | 1,11% | 114,00 |
| 20.08.2025 | 335,00 | 343,88 | 333,88 | 338,42 | 0,88% | 347,00 |
| 19.08.2025 | 334,30 | 339,50 | 331,00 | 335,48 | 0,34% | 848,00 |
| 18.08.2025 | 335,98 | 338,73 | 333,48 | 334,33 | -0,42% | 417,00 |
| 15.08.2025 | 337,15 | 338,08 | 332,25 | 335,73 | 0,14% | 829,00 |
| 14.08.2025 | 337,98 | 339,95 | 333,55 | 335,25 | -0,96% | 457,00 |
| 13.08.2025 | 331,80 | 339,17 | 330,40 | 338,50 | 1,87% | 730,00 |
| 12.08.2025 | 324,52 | 332,50 | 321,05 | 332,30 | 2,95% | 711,00 |
| 11.08.2025 | 313,90 | 327,80 | 311,00 | 322,77 | 2,57% | 908,00 |
| 08.08.2025 | 325,00 | 327,00 | 313,00 | 314,70 | -2,31% | 2.579,00 |
| 07.08.2025 | 330,23 | 335,25 | 321,38 | 322,15 | -2,75% | 2.438,00 |
| 06.08.2025 | 325,85 | 335,40 | 321,15 | 331,25 | 2,23% | 3.074,00 |
| 05.08.2025 | 346,00 | 363,00 | 322,60 | 324,02 | -20,57% | 8.236,00 |
| 04.08.2025 | 400,73 | 409,25 | 399,35 | 407,92 | 2,13% | 424,00 |
| 01.08.2025 | 398,67 | 403,23 | 393,67 | 399,42 | -0,17% | 506,00 |
| 31.07.2025 | 411,45 | 412,77 | 398,75 | 400,13 | -2,60% | 129,00 |
| 30.07.2025 | 405,85 | 413,40 | 403,70 | 410,80 | 1,26% | 273,00 |
| 29.07.2025 | 398,67 | 406,40 | 396,70 | 405,67 | 1,99% | 273,00 |
| 28.07.2025 | 401,73 | 404,67 | 397,77 | 397,77 | -0,54% | 192,00 |
| 25.07.2025 | 402,75 | 404,80 | 397,42 | 399,92 | -0,44% | 199,00 |
| 24.07.2025 | 403,88 | 406,92 | 401,67 | 401,67 | -0,81% | 154,00 |
| 23.07.2025 | 402,02 | 407,45 | 401,30 | 404,95 | 1,22% | 132,00 |
| 22.07.2025 | 392,50 | 400,58 | 390,75 | 400,08 | 2,05% | 244,00 |