398,525€
-0,21%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 400,13 | 401,30 | 398,42 | 398,58 | -0,19% | 41,00 |
| 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 |
| 27.09.2024 | 415,27 | 418,30 | 412,70 | 414,55 | 0,06% | 413,00 |
| 26.09.2024 | 417,55 | 417,55 | 410,95 | 414,30 | -0,11% | 290,00 |
| 25.09.2024 | 412,27 | 415,60 | 409,92 | 414,75 | 0,18% | 292,00 |
| 24.09.2024 | 413,67 | 417,85 | 409,00 | 414,02 | 0,09% | 672,00 |
| 23.09.2024 | 415,45 | 419,75 | 412,55 | 413,65 | -0,71% | 516,00 |
| 20.09.2024 | 427,77 | 429,85 | 415,42 | 416,60 | -2,64% | 429,00 |
| 19.09.2024 | 429,63 | 433,40 | 425,85 | 427,90 | 0,24% | 280,00 |
| 18.09.2024 | 433,33 | 435,75 | 426,13 | 426,88 | -1,45% | 343,00 |
| 17.09.2024 | 439,63 | 442,17 | 428,50 | 433,15 | -1,56% | 423,00 |
| 16.09.2024 | 438,40 | 440,50 | 434,77 | 440,00 | 0,40% | 583,00 |
| 13.09.2024 | 432,20 | 438,77 | 431,30 | 438,25 | 1,44% | 234,00 |
| 12.09.2024 | 431,65 | 433,15 | 424,88 | 432,02 | 0,09% | 215,00 |
| 11.09.2024 | 424,35 | 431,67 | 418,35 | 431,63 | 1,09% | 196,00 |
| 10.09.2024 | 425,10 | 429,33 | 422,73 | 426,98 | 0,11% | 171,00 |
| 09.09.2024 | 420,65 | 428,88 | 420,65 | 426,52 | 1,05% | 237,00 |
| 06.09.2024 | 421,77 | 430,00 | 417,70 | 422,10 | 0,18% | 2.105,00 |
| 05.09.2024 | 429,95 | 434,00 | 417,50 | 421,35 | -2,61% | 871,00 |
| 04.09.2024 | 430,15 | 433,60 | 427,50 | 432,63 | 0,42% | 191,00 |
| 03.09.2024 | 447,88 | 449,75 | 429,85 | 430,80 | -3,87% | 507,00 |
| 02.09.2024 | 450,00 | 450,35 | 446,30 | 448,13 | -0,13% | 234,00 |
| 30.08.2024 | 445,83 | 452,42 | 444,75 | 448,70 | 0,71% | 218,00 |
| 29.08.2024 | 441,95 | 449,40 | 440,15 | 445,52 | 1,04% | 720,00 |
| 28.08.2024 | 431,02 | 444,35 | 429,70 | 440,92 | 2,62% | 290,00 |
| 27.08.2024 | 432,13 | 433,88 | 426,27 | 429,67 | -0,64% | 238,00 |
| 26.08.2024 | 430,63 | 434,55 | 430,05 | 432,45 | 0,51% | 259,00 |
| 23.08.2024 | 432,13 | 436,73 | 430,27 | 430,27 | -0,42% | 272,00 |
| 22.08.2024 | 438,00 | 439,95 | 431,92 | 432,08 | -0,84% | 188,00 |