463,075€
1,22%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 455,65 | 465,67 | 455,65 | 463,20 | 1,25% | 1.004,00 |
| 20.02.2025 | 451,52 | 458,55 | 450,77 | 457,50 | 1,10% | 676,00 |
| 19.02.2025 | 442,27 | 452,80 | 440,60 | 452,50 | 2,29% | 299,00 |
| 18.02.2025 | 445,65 | 448,20 | 433,98 | 442,35 | -1,03% | 764,00 |
| 17.02.2025 | 440,95 | 449,00 | 438,55 | 446,95 | 2,05% | 380,00 |
| 14.02.2025 | 442,80 | 446,73 | 435,70 | 437,98 | -0,99% | 291,00 |
| 13.02.2025 | 435,20 | 446,17 | 431,85 | 442,38 | 1,39% | 460,00 |
| 12.02.2025 | 441,10 | 442,50 | 428,58 | 436,30 | -0,63% | 384,00 |
| 11.02.2025 | 453,75 | 456,00 | 436,75 | 439,05 | -3,69% | 1.028,00 |
| 10.02.2025 | 456,55 | 460,40 | 450,75 | 455,88 | 0,39% | 542,00 |
| 07.02.2025 | 463,42 | 468,25 | 453,85 | 454,10 | -1,95% | 494,00 |
| 06.02.2025 | 471,17 | 477,35 | 461,10 | 463,15 | -1,42% | 1.073,00 |
| 05.02.2025 | 464,48 | 472,10 | 461,70 | 469,80 | 1,12% | 505,00 |
| 04.02.2025 | 457,63 | 464,65 | 451,83 | 464,60 | 1,60% | 2.077,00 |
| 03.02.2025 | 440,10 | 459,70 | 438,00 | 457,27 | 2,63% | 1.465,00 |
| 31.01.2025 | 460,13 | 463,90 | 431,05 | 445,58 | 5,77% | 2.696,00 |
| 30.01.2025 | 424,05 | 430,00 | 417,25 | 421,25 | -0,73% | 1.172,00 |
| 29.01.2025 | 422,30 | 429,00 | 415,55 | 424,35 | 0,38% | 313,00 |
| 28.01.2025 | 425,60 | 428,20 | 419,77 | 422,73 | -0,29% | 181,00 |
| 27.01.2025 | 419,45 | 426,63 | 414,42 | 423,95 | 1,13% | 209,00 |
| 24.01.2025 | 420,30 | 421,92 | 415,95 | 419,23 | -0,79% | 295,00 |
| 23.01.2025 | 410,98 | 424,85 | 408,15 | 422,58 | 2,84% | 453,00 |
| 22.01.2025 | 410,13 | 415,23 | 407,52 | 410,90 | 0,04% | 498,00 |
| 21.01.2025 | 406,15 | 413,15 | 405,30 | 410,75 | 1,47% | 584,00 |
| 20.01.2025 | 408,98 | 410,00 | 404,45 | 404,80 | -1,39% | 159,00 |
| 17.01.2025 | 405,77 | 416,38 | 404,40 | 410,52 | 1,40% | 673,00 |
| 16.01.2025 | 411,30 | 414,95 | 403,23 | 404,85 | -1,90% | 1.274,00 |
| 15.01.2025 | 400,13 | 413,10 | 398,42 | 412,67 | 3,34% | 117,00 |
| 14.01.2025 | 403,88 | 406,70 | 396,05 | 399,35 | -1,24% | 1.297,00 |
| 13.01.2025 | 399,48 | 407,58 | 389,38 | 404,38 | 1,09% | 320,00 |
| 10.01.2025 | 402,95 | 403,77 | 395,45 | 400,00 | -0,50% | 354,00 |
| 09.01.2025 | 399,00 | 403,30 | 398,00 | 402,02 | 0,73% | 176,00 |
| 08.01.2025 | 395,05 | 399,50 | 393,60 | 399,10 | 1,05% | 198,00 |
| 07.01.2025 | 387,38 | 396,15 | 385,05 | 394,95 | 2,00% | 301,00 |
| 06.01.2025 | 396,95 | 396,95 | 385,05 | 387,20 | -1,88% | 1.131,00 |
| 03.01.2025 | 395,50 | 400,00 | 393,45 | 394,60 | -0,24% | 6.684,00 |
| 02.01.2025 | 390,00 | 397,33 | 386,00 | 395,55 | 1,95% | 324,00 |
| 30.12.2024 | 391,00 | 393,25 | 387,85 | 388,00 | -1,05% | 110,00 |
| 27.12.2024 | 394,17 | 397,05 | 388,55 | 392,10 | 0,62% | 553,00 |
| 23.12.2024 | 382,00 | 390,00 | 376,25 | 389,67 | 2,49% | 820,00 |
| 20.12.2024 | 382,50 | 385,20 | 370,05 | 380,23 | -0,56% | 1.143,00 |
| 19.12.2024 | 429,75 | 435,00 | 360,05 | 382,38 | -11,48% | 3.428,00 |
| 18.12.2024 | 447,25 | 448,70 | 429,35 | 431,98 | -3,50% | 356,00 |
| 17.12.2024 | 446,40 | 450,77 | 442,75 | 447,63 | 0,48% | 566,00 |
| 16.12.2024 | 443,10 | 447,13 | 440,05 | 445,48 | 0,84% | 220,00 |
| 13.12.2024 | 443,65 | 444,70 | 438,05 | 441,77 | -0,41% | 373,00 |
| 12.12.2024 | 444,65 | 447,50 | 438,25 | 443,58 | -0,62% | 412,00 |
| 11.12.2024 | 445,80 | 449,67 | 439,40 | 446,33 | 0,13% | 171,00 |
| 10.12.2024 | 449,95 | 454,52 | 442,70 | 445,75 | -0,78% | 294,00 |
| 09.12.2024 | 441,02 | 450,08 | 438,60 | 449,25 | 2,68% | 505,00 |
| 06.12.2024 | 434,65 | 441,40 | 431,30 | 437,52 | 0,65% | 530,00 |
| 05.12.2024 | 441,30 | 443,15 | 432,58 | 434,70 | -1,57% | 639,00 |
| 04.12.2024 | 436,35 | 442,00 | 430,35 | 441,65 | 1,60% | 386,00 |
| 03.12.2024 | 445,35 | 446,40 | 433,20 | 434,70 | -1,95% | 754,00 |
| 02.12.2024 | 439,65 | 447,55 | 439,65 | 443,35 | 0,06% | 305,00 |
| 29.11.2024 | 443,05 | 446,35 | 438,27 | 443,08 | -0,15% | 1.087,00 |
| 28.11.2024 | 440,90 | 448,00 | 440,40 | 443,73 | 0,96% | 3.180,00 |
| 27.11.2024 | 444,80 | 449,00 | 438,23 | 439,52 | -1,12% | 568,00 |
| 26.11.2024 | 441,13 | 445,60 | 437,80 | 444,52 | 1,04% | 558,00 |
| 25.11.2024 | 431,98 | 440,95 | 430,80 | 439,95 | 1,61% | 485,00 |
| 22.11.2024 | 430,40 | 438,80 | 428,55 | 432,98 | 0,76% | 316,00 |
| 21.11.2024 | 427,77 | 433,65 | 422,55 | 429,73 | 0,41% | 431,00 |
| 20.11.2024 | 424,23 | 428,98 | 423,17 | 427,95 | 1,20% | 426,00 |
| 19.11.2024 | 440,05 | 443,02 | 422,10 | 422,88 | -4,12% | 565,00 |
| 18.11.2024 | 444,95 | 444,95 | 434,27 | 441,02 | -0,32% | 800,00 |
| 15.11.2024 | 456,83 | 458,40 | 434,55 | 442,45 | -3,82% | 919,00 |
| 14.11.2024 | 471,30 | 477,50 | 459,58 | 460,02 | -1,79% | 784,00 |
| 13.11.2024 | 460,65 | 471,48 | 459,27 | 468,42 | 1,57% | 708,00 |
| 12.11.2024 | 471,38 | 483,95 | 461,00 | 461,20 | -2,00% | 702,00 |
| 11.11.2024 | 483,10 | 490,00 | 469,52 | 470,60 | -2,45% | 817,00 |
| 08.11.2024 | 466,23 | 485,38 | 465,05 | 482,40 | 3,76% | 616,00 |
| 07.11.2024 | 460,23 | 466,80 | 451,00 | 464,90 | 1,03% | 417,00 |
| 06.11.2024 | 469,02 | 477,10 | 453,55 | 460,15 | 0,70% | 1.105,00 |
| 05.11.2024 | 442,00 | 460,05 | 434,90 | 456,95 | 5,14% | 1.010,00 |
| 04.11.2024 | 436,00 | 438,00 | 427,25 | 434,63 | -0,08% | 2.265,00 |
| 01.11.2024 | 437,33 | 439,75 | 426,80 | 434,98 | -0,46% | 350,00 |
| 31.10.2024 | 436,52 | 449,90 | 431,90 | 436,98 | -0,18% | 426,00 |
| 30.10.2024 | 434,33 | 438,65 | 431,98 | 437,77 | 0,66% | 280,00 |
| 29.10.2024 | 440,42 | 442,90 | 434,25 | 434,92 | -1,22% | 357,00 |
| 28.10.2024 | 444,38 | 444,38 | 437,15 | 440,30 | -0,44% | 357,00 |
| 25.10.2024 | 435,92 | 444,90 | 435,15 | 442,23 | 1,40% | 180,00 |
| 24.10.2024 | 434,83 | 441,90 | 434,27 | 436,10 | 0,06% | 213,00 |
| 23.10.2024 | 438,83 | 442,60 | 431,05 | 435,83 | -0,95% | 303,00 |
| 22.10.2024 | 440,60 | 446,00 | 438,13 | 440,02 | -0,45% | 425,00 |
| 21.10.2024 | 444,67 | 449,92 | 441,60 | 442,02 | -0,55% | 305,00 |
| 18.10.2024 | 459,88 | 462,10 | 442,77 | 444,45 | -3,56% | 571,00 |
| 17.10.2024 | 448,58 | 460,88 | 445,95 | 460,88 | 2,75% | 356,00 |
| 16.10.2024 | 444,42 | 449,75 | 441,48 | 448,55 | 0,87% | 351,00 |
| 15.10.2024 | 445,40 | 447,58 | 441,42 | 444,67 | -0,04% | 209,00 |
| 14.10.2024 | 440,67 | 446,70 | 438,50 | 444,85 | 0,91% | 165,00 |
| 11.10.2024 | 435,67 | 441,52 | 432,80 | 440,83 | 1,21% | 430,00 |
| 10.10.2024 | 427,75 | 436,30 | 424,92 | 435,55 | 1,79% | 214,00 |
| 09.10.2024 | 417,73 | 427,90 | 415,45 | 427,90 | 2,21% | 671,00 |
| 08.10.2024 | 408,70 | 418,88 | 407,00 | 418,65 | 2,42% | 252,00 |
| 07.10.2024 | 414,83 | 415,80 | 408,05 | 408,75 | -1,47% | 254,00 |
| 04.10.2024 | 411,58 | 417,38 | 410,60 | 414,85 | 0,88% | 204,00 |
| 03.10.2024 | 418,38 | 418,92 | 410,05 | 411,25 | -1,71% | 295,00 |
| 02.10.2024 | 421,45 | 426,08 | 417,15 | 418,42 | -1,45% | 232,00 |
| 01.10.2024 | 417,15 | 425,02 | 416,98 | 424,58 | 1,55% | 529,00 |
| 30.09.2024 | 416,95 | 418,52 | 411,80 | 418,08 | 0,85% | 256,00 |