441,250€
-0,98%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 435,00 | 445,33 | 425,00 | 441,27 | -0,98% | 1.404,00 |
| 02.04.2025 | 448,58 | 450,48 | 442,63 | 445,63 | -0,74% | 200,00 |
| 01.04.2025 | 446,83 | 454,80 | 442,50 | 448,92 | 0,12% | 345,00 |
| 31.03.2025 | 454,48 | 459,27 | 436,77 | 448,40 | -1,34% | 866,00 |
| 28.03.2025 | 465,23 | 467,10 | 450,05 | 454,50 | -2,40% | 335,00 |
| 27.03.2025 | 464,33 | 469,88 | 461,45 | 465,70 | 0,28% | 444,00 |
| 26.03.2025 | 470,90 | 473,48 | 462,42 | 464,40 | -1,43% | 553,00 |
| 25.03.2025 | 473,17 | 473,90 | 466,70 | 471,15 | -0,41% | 87,00 |
| 24.03.2025 | 466,17 | 475,85 | 463,67 | 473,10 | 1,94% | 385,00 |
| 21.03.2025 | 470,90 | 471,95 | 463,38 | 464,08 | -1,27% | 143,00 |
| 20.03.2025 | 469,38 | 476,08 | 466,63 | 470,02 | -0,03% | 285,00 |
| 19.03.2025 | 469,13 | 472,45 | 463,90 | 470,15 | 0,36% | - |
| 18.03.2025 | 472,10 | 474,40 | 466,70 | 468,48 | -0,46% | 416,00 |
| 17.03.2025 | 461,23 | 473,65 | 458,80 | 470,65 | 1,52% | 431,00 |
| 14.03.2025 | 466,17 | 477,35 | 461,65 | 463,60 | -0,03% | 441,00 |
| 13.03.2025 | 452,65 | 470,90 | 450,75 | 463,75 | 2,06% | 243,00 |
| 12.03.2025 | 446,00 | 456,20 | 444,00 | 454,40 | 1,28% | 459,00 |
| 11.03.2025 | 459,38 | 461,75 | 439,85 | 448,65 | -2,63% | 1.238,00 |
| 10.03.2025 | 448,98 | 465,13 | 443,95 | 460,75 | 2,21% | 519,00 |
| 07.03.2025 | 448,95 | 454,40 | 443,10 | 450,80 | 0,09% | 478,00 |
| 06.03.2025 | 455,13 | 456,95 | 444,48 | 450,40 | -1,15% | 823,00 |
| 05.03.2025 | 458,10 | 459,48 | 448,00 | 455,63 | -0,58% | 575,00 |
| 04.03.2025 | 460,50 | 466,08 | 456,33 | 458,27 | -0,61% | 1.088,00 |
| 03.03.2025 | 461,33 | 467,45 | 455,58 | 461,08 | -0,36% | 225,00 |
| 28.02.2025 | 453,08 | 465,38 | 452,55 | 462,73 | 1,44% | 231,00 |
| 27.02.2025 | 458,25 | 466,48 | 454,98 | 456,15 | -0,09% | 620,00 |
| 26.02.2025 | 458,85 | 461,10 | 452,92 | 456,58 | -0,07% | 253,00 |
| 25.02.2025 | 460,23 | 470,00 | 453,48 | 456,90 | -0,73% | 1.248,00 |
| 24.02.2025 | 464,50 | 469,20 | 457,55 | 460,25 | -0,64% | 869,00 |
| 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 |