399,050€
0,23%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 399,13 | 399,17 | 399,13 | 399,17 | 0,26% | - |
| 19.02.2026 | 398,65 | 401,45 | 394,30 | 398,15 | -0,59% | 89,00 |
| 18.02.2026 | 402,80 | 407,30 | 394,80 | 400,52 | -0,53% | 202,00 |
| 17.02.2026 | 412,52 | 417,48 | 399,55 | 402,67 | -2,70% | 552,00 |
| 16.02.2026 | 414,00 | 418,40 | 411,05 | 413,85 | 0,16% | 339,00 |
| 13.02.2026 | 390,98 | 424,17 | 386,40 | 413,20 | 5,09% | 639,00 |
| 12.02.2026 | 389,70 | 394,75 | 385,05 | 393,17 | 1,20% | 370,00 |
| 11.02.2026 | 389,88 | 393,85 | 383,35 | 388,52 | -0,30% | 106,00 |
| 10.02.2026 | 395,33 | 398,25 | 389,05 | 389,67 | -1,43% | 211,00 |
| 09.02.2026 | 403,08 | 403,85 | 392,92 | 395,33 | -2,20% | 225,00 |
| 06.02.2026 | 390,98 | 404,27 | 389,55 | 404,20 | 3,73% | 232,00 |
| 05.02.2026 | 398,90 | 404,27 | 388,00 | 389,65 | -2,23% | 273,00 |
| 04.02.2026 | 394,45 | 405,23 | 393,30 | 398,55 | 1,15% | 429,00 |
| 03.02.2026 | 399,60 | 404,13 | 389,95 | 394,00 | -1,68% | 294,00 |
| 02.02.2026 | 392,98 | 401,85 | 391,10 | 400,73 | 1,12% | 1.235,00 |
| 30.01.2026 | 396,05 | 399,25 | 393,60 | 396,27 | -0,55% | 166,00 |
| 29.01.2026 | 397,63 | 405,98 | 395,70 | 398,45 | -0,25% | 305,00 |
| 28.01.2026 | 395,50 | 402,27 | 393,13 | 399,45 | 1,43% | 330,00 |
| 27.01.2026 | 401,15 | 405,60 | 390,98 | 393,83 | -2,13% | 175,00 |
| 26.01.2026 | 393,90 | 403,15 | 392,35 | 402,40 | 1,27% | 152,00 |
| 23.01.2026 | 398,30 | 400,05 | 392,38 | 397,35 | 0,05% | 260,00 |
| 22.01.2026 | 395,25 | 403,00 | 391,10 | 397,15 | 0,67% | 942,00 |
| 21.01.2026 | 377,42 | 397,92 | 375,27 | 394,50 | 4,88% | 145,00 |
| 20.01.2026 | 376,30 | 377,10 | 366,80 | 376,15 | -0,61% | 248,00 |
| 19.01.2026 | 376,83 | 379,85 | 372,55 | 378,48 | -0,55% | 790,00 |
| 16.01.2026 | 378,63 | 384,25 | 377,23 | 380,58 | 0,59% | 324,00 |
| 15.01.2026 | 385,98 | 389,05 | 376,23 | 378,33 | -2,03% | 205,00 |
| 14.01.2026 | 388,27 | 390,00 | 383,30 | 386,17 | -1,06% | 247,00 |
| 13.01.2026 | 394,73 | 396,65 | 389,13 | 390,30 | -0,87% | 221,00 |
| 12.01.2026 | 396,17 | 397,60 | 391,00 | 393,73 | -1,37% | 247,00 |
| 09.01.2026 | 401,38 | 409,65 | 398,95 | 399,17 | -0,99% | 547,00 |
| 08.01.2026 | 413,17 | 416,30 | 399,65 | 403,17 | -2,54% | 298,00 |
| 07.01.2026 | 401,65 | 417,27 | 400,35 | 413,70 | 3,17% | 354,00 |
| 06.01.2026 | 382,45 | 402,42 | 380,23 | 401,00 | 4,64% | 734,00 |
| 05.01.2026 | 387,40 | 388,75 | 378,40 | 383,23 | -0,65% | 496,00 |
| 02.01.2026 | 387,05 | 389,45 | 382,58 | 385,75 | -1,54% | 600,00 |
| 30.12.2025 | 390,17 | 393,25 | 390,02 | 391,80 | 0,28% | 110,00 |
| 29.12.2025 | 392,58 | 394,70 | 388,88 | 390,70 | 0,28% | 401,00 |
| 23.12.2025 | 390,65 | 392,25 | 388,15 | 389,63 | -0,49% | 199,00 |
| 22.12.2025 | 389,67 | 391,88 | 387,05 | 391,52 | 0,18% | 256,00 |
| 19.12.2025 | 380,80 | 392,05 | 379,55 | 390,83 | 2,26% | 270,00 |
| 18.12.2025 | 382,63 | 384,90 | 380,40 | 382,17 | -0,23% | - |
| 17.12.2025 | 388,48 | 390,60 | 381,10 | 383,05 | -1,12% | 290,00 |
| 16.12.2025 | 386,77 | 389,80 | 384,75 | 387,38 | 0,16% | 292,00 |
| 15.12.2025 | 386,40 | 388,65 | 382,83 | 386,75 | 0,39% | 13,00 |
| 12.12.2025 | 380,75 | 388,25 | 379,55 | 385,25 | 1,27% | 144,00 |
| 11.12.2025 | 378,95 | 381,05 | 376,95 | 380,42 | 0,05% | 115,00 |
| 10.12.2025 | 374,50 | 381,58 | 372,67 | 380,25 | 0,76% | 865,00 |
| 09.12.2025 | 379,67 | 384,70 | 376,48 | 377,38 | -0,57% | 205,00 |
| 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 |