326,725€
0,19%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 395,60 | 397,60 | 390,95 | 392,05 | -0,86% | 103,00 |
| 18.07.2025 | 399,67 | 401,15 | 394,23 | 395,45 | -0,99% | 158,00 |
| 17.07.2025 | 403,67 | 407,45 | 398,35 | 399,40 | -1,07% | 319,00 |
| 16.07.2025 | 398,83 | 405,83 | 397,30 | 403,70 | 0,92% | 66,00 |
| 15.07.2025 | 404,55 | 406,42 | 399,55 | 400,02 | -1,22% | 170,00 |
| 14.07.2025 | 399,48 | 407,00 | 395,48 | 404,95 | 0,96% | 156,00 |
| 11.07.2025 | 408,67 | 409,85 | 400,35 | 401,10 | -2,22% | 326,00 |
| 10.07.2025 | 407,30 | 414,50 | 405,50 | 410,20 | 0,37% | 179,00 |
| 09.07.2025 | 398,42 | 408,95 | 396,65 | 408,70 | 2,74% | 424,00 |
| 08.07.2025 | 391,33 | 401,88 | 389,85 | 397,80 | 1,46% | 228,00 |
| 07.07.2025 | 390,67 | 394,40 | 388,20 | 392,08 | 0,76% | 2.819,00 |
| 04.07.2025 | 388,42 | 389,90 | 385,40 | 389,13 | -0,35% | 258,00 |
| 03.07.2025 | 387,77 | 392,65 | 386,00 | 390,48 | 0,85% | 144,00 |
| 02.07.2025 | 384,10 | 388,38 | 382,17 | 387,17 | 0,94% | 226,00 |
| 01.07.2025 | 377,45 | 388,13 | 374,30 | 383,58 | 1,44% | 412,00 |
| 30.06.2025 | 378,67 | 379,38 | 375,08 | 378,13 | 0,31% | 438,00 |
| 27.06.2025 | 377,15 | 381,85 | 376,35 | 376,98 | -0,45% | 651,00 |
| 26.06.2025 | 382,08 | 383,10 | 376,63 | 378,67 | -0,95% | 69,00 |
| 25.06.2025 | 387,95 | 389,45 | 380,42 | 382,33 | -1,37% | 163,00 |
| 24.06.2025 | 384,67 | 388,83 | 381,13 | 387,63 | 1,18% | 414,00 |
| 23.06.2025 | 382,20 | 388,40 | 380,75 | 383,10 | 0,03% | 340,00 |
| 20.06.2025 | 388,15 | 394,90 | 379,08 | 383,00 | -0,94% | 199,00 |
| 19.06.2025 | 390,33 | 390,48 | 385,45 | 386,65 | -1,07% | 29,00 |
| 18.06.2025 | 384,42 | 393,67 | 383,05 | 390,83 | 1,46% | 388,00 |
| 17.06.2025 | 388,10 | 391,10 | 383,55 | 385,20 | -1,25% | 129,00 |
| 16.06.2025 | 394,70 | 396,10 | 388,08 | 390,08 | -1,08% | 259,00 |
| 13.06.2025 | 393,65 | 399,70 | 392,35 | 394,35 | -0,68% | 239,00 |
| 12.06.2025 | 391,52 | 397,30 | 387,85 | 397,05 | 0,77% | 175,00 |
| 11.06.2025 | 394,38 | 400,50 | 393,10 | 394,00 | -0,35% | 216,00 |
| 10.06.2025 | 390,20 | 398,55 | 385,95 | 395,38 | 1,19% | 137,00 |
| 09.06.2025 | 393,95 | 396,50 | 390,10 | 390,73 | -1,23% | 183,00 |
| 06.06.2025 | 389,38 | 396,38 | 386,48 | 395,58 | 2,00% | 295,00 |
| 05.06.2025 | 390,65 | 392,95 | 380,67 | 387,83 | -0,86% | 161,00 |
| 04.06.2025 | 392,90 | 398,05 | 390,50 | 391,17 | -0,47% | 422,00 |
| 03.06.2025 | 388,83 | 395,60 | 386,40 | 393,02 | 1,05% | 277,00 |
| 02.06.2025 | 387,00 | 392,15 | 382,83 | 388,92 | -0,07% | 373,00 |
| 30.05.2025 | 394,27 | 395,75 | 387,38 | 389,20 | -1,07% | 230,00 |
| 29.05.2025 | 397,55 | 398,60 | 389,90 | 393,40 | -0,21% | 271,00 |
| 28.05.2025 | 393,80 | 398,98 | 392,15 | 394,23 | 0,22% | 345,00 |
| 27.05.2025 | 384,20 | 394,55 | 383,95 | 393,35 | 1,98% | 393,00 |
| 26.05.2025 | 385,23 | 387,40 | 383,45 | 385,73 | 0,52% | 195,00 |
| 23.05.2025 | 380,77 | 384,27 | 372,00 | 383,73 | -0,26% | 1.301,00 |
| 22.05.2025 | 384,25 | 387,08 | 381,35 | 384,73 | -0,05% | 180,00 |
| 21.05.2025 | 393,25 | 395,65 | 381,85 | 384,92 | -2,85% | 383,00 |
| 20.05.2025 | 391,38 | 397,13 | 389,35 | 396,23 | 1,14% | 573,00 |
| 19.05.2025 | 388,85 | 392,45 | 385,35 | 391,77 | -0,38% | 365,00 |
| 16.05.2025 | 387,17 | 393,55 | 384,17 | 393,27 | 1,30% | 242,00 |
| 15.05.2025 | 374,30 | 388,38 | 372,00 | 388,23 | 3,03% | 860,00 |
| 14.05.2025 | 386,33 | 387,45 | 372,17 | 376,83 | -2,41% | 533,00 |
| 13.05.2025 | 394,55 | 397,85 | 385,52 | 386,15 | -2,46% | 498,00 |
| 12.05.2025 | 380,10 | 398,20 | 364,00 | 395,90 | 4,85% | 2.111,00 |
| 09.05.2025 | 382,58 | 386,00 | 377,48 | 377,60 | -1,42% | 1.067,00 |
| 08.05.2025 | 384,08 | 386,15 | 374,70 | 383,05 | -0,28% | 1.280,00 |
| 07.05.2025 | 397,15 | 399,13 | 381,05 | 384,13 | -3,24% | 480,00 |
| 06.05.2025 | 429,73 | 430,00 | 377,55 | 396,98 | -10,18% | 1.691,00 |
| 05.05.2025 | 439,90 | 446,95 | 438,50 | 441,98 | -0,27% | 135,00 |