436,900€
-2,47%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 447,83 | 448,20 | 434,27 | 436,55 | -2,51% | 481,00 |
| 13.08.2026 | 456,40 | 458,65 | 447,77 | 447,77 | -1,84% | 202,00 |
| 12.08.2026 | 459,05 | 461,55 | 450,85 | 456,15 | -0,83% | 326,00 |
| 11.08.2026 | 453,65 | 460,92 | 450,40 | 459,95 | 1,79% | 495,00 |
| 10.08.2026 | 428,52 | 471,33 | 424,95 | 451,85 | 5,38% | 1.339,00 |
| 07.08.2026 | 419,35 | 429,25 | 417,83 | 428,80 | 2,10% | 268,00 |
| 06.08.2026 | 421,92 | 426,50 | 416,90 | 420,00 | 0,08% | 160,00 |
| 05.08.2026 | 418,33 | 425,25 | 414,95 | 419,67 | 1,14% | 664,00 |
| 04.08.2026 | 409,92 | 423,02 | 401,20 | 414,95 | 1,52% | 456,00 |
| 03.08.2026 | 415,80 | 420,85 | 406,55 | 408,73 | -1,19% | 645,00 |
| 31.07.2026 | 414,50 | 419,52 | 409,00 | 413,65 | -0,99% | 399,00 |
| 30.07.2026 | 422,33 | 423,73 | 408,52 | 417,80 | -0,94% | 172,00 |
| 29.07.2026 | 431,73 | 433,30 | 421,75 | 421,77 | -2,09% | 96,00 |
| 28.07.2026 | 421,35 | 433,48 | 420,60 | 430,80 | 2,40% | 112,00 |
| 27.07.2026 | 422,23 | 428,25 | 420,42 | 420,70 | -0,18% | 261,00 |
| 24.07.2026 | 415,88 | 425,30 | 414,95 | 421,48 | 1,18% | 405,00 |
| 23.07.2026 | 412,63 | 420,00 | 410,05 | 416,58 | 0,45% | 112,00 |
| 22.07.2026 | 422,27 | 423,80 | 413,40 | 414,70 | -1,95% | 151,00 |
| 21.07.2026 | 422,63 | 424,63 | 415,88 | 422,95 | 0,47% | 89,00 |
| 20.07.2026 | 424,35 | 429,17 | 418,95 | 420,98 | -1,01% | 94,00 |
| 17.07.2026 | 425,10 | 433,48 | 422,27 | 425,27 | -0,09% | 144,00 |
| 16.07.2026 | 416,15 | 425,88 | 414,25 | 425,65 | 2,29% | 169,00 |
| 15.07.2026 | 417,00 | 420,55 | 411,38 | 416,13 | -0,39% | 56,00 |
| 14.07.2026 | 421,15 | 425,00 | 412,85 | 417,75 | -1,12% | 242,00 |
| 13.07.2026 | 423,10 | 426,55 | 416,27 | 422,48 | -0,61% | 226,00 |
| 10.07.2026 | 433,90 | 437,60 | 423,95 | 425,08 | -2,10% | 331,00 |
| 09.07.2026 | 437,30 | 438,75 | 422,23 | 434,20 | -0,59% | 228,00 |
| 08.07.2026 | 457,05 | 462,48 | 436,60 | 436,77 | -4,62% | 720,00 |
| 07.07.2026 | 459,00 | 464,95 | 450,17 | 457,95 | -1,07% | 322,00 |
| 06.07.2026 | 460,88 | 464,70 | 449,02 | 462,92 | 0,71% | 799,00 |
| 03.07.2026 | 461,65 | 462,95 | 457,70 | 459,67 | -0,19% | 517,00 |
| 02.07.2026 | 436,73 | 460,73 | 436,02 | 460,55 | 5,30% | 1.906,00 |
| 01.07.2026 | 434,50 | 440,75 | 432,90 | 437,38 | 0,64% | 910,00 |
| 30.06.2026 | 439,13 | 440,35 | 428,92 | 434,58 | -0,18% | 103,00 |
| 29.06.2026 | 433,30 | 437,30 | 427,80 | 435,35 | 1,62% | 686,00 |
| 26.06.2026 | 422,90 | 441,63 | 421,00 | 428,42 | 1,58% | 625,00 |
| 25.06.2026 | 415,83 | 427,65 | 412,85 | 421,77 | 0,37% | 253,00 |
| 24.06.2026 | 412,42 | 423,30 | 410,05 | 420,23 | 2,05% | 508,00 |
| 23.06.2026 | 406,30 | 413,95 | 406,00 | 411,80 | 0,73% | 948,00 |
| 22.06.2026 | 393,02 | 409,42 | 392,25 | 408,83 | 4,36% | 611,00 |
| 19.06.2026 | 394,08 | 394,45 | 390,95 | 391,75 | -0,68% | 30,00 |
| 18.06.2026 | 398,40 | 404,35 | 392,42 | 394,42 | -0,71% | 247,00 |
| 17.06.2026 | 389,33 | 400,58 | 385,65 | 397,25 | 2,15% | 473,00 |
| 16.06.2026 | 390,38 | 391,10 | 383,13 | 388,88 | 0,13% | 320,00 |
| 15.06.2026 | 384,88 | 391,17 | 378,73 | 388,38 | 0,98% | 2.266,00 |
| 12.06.2026 | 382,98 | 386,10 | 382,10 | 384,60 | 0,03% | 1.163,00 |
| 11.06.2026 | 378,73 | 385,33 | 377,73 | 384,48 | 1,92% | 91,00 |
| 10.06.2026 | 386,60 | 387,48 | 376,70 | 377,23 | -2,33% | 164,00 |
| 09.06.2026 | 384,25 | 388,55 | 380,98 | 386,23 | 0,69% | 129,00 |
| 08.06.2026 | 387,05 | 388,55 | 383,00 | 383,58 | -0,78% | 168,00 |
| 05.06.2026 | 380,25 | 393,25 | 378,50 | 386,58 | 1,50% | 117,00 |
| 04.06.2026 | 373,15 | 385,92 | 369,45 | 380,88 | 3,08% | 157,00 |
| 03.06.2026 | 366,58 | 369,60 | 360,05 | 369,50 | 1,03% | 657,00 |
| 02.06.2026 | 375,25 | 377,05 | 365,45 | 365,73 | -2,96% | 386,00 |
| 01.06.2026 | 384,50 | 388,00 | 372,90 | 376,90 | -1,71% | 2.673,00 |
| 29.05.2026 | 385,17 | 386,50 | 379,83 | 383,45 | -0,53% | 131,00 |
| 28.05.2026 | 377,98 | 385,60 | 374,27 | 385,50 | 2,10% | 150,00 |
| 27.05.2026 | 375,00 | 382,10 | 370,50 | 377,58 | 0,63% | 614,00 |
| 26.05.2026 | 374,85 | 378,38 | 372,00 | 375,23 | -0,17% | 181,00 |
| 25.05.2026 | 374,73 | 377,90 | 374,05 | 375,88 | 0,70% | 176,00 |
| 22.05.2026 | 374,08 | 377,98 | 373,05 | 373,27 | 0,11% | 20,00 |
| 21.05.2026 | 369,90 | 373,27 | 368,45 | 372,85 | 0,85% | 43,00 |
| 20.05.2026 | 375,38 | 378,27 | 367,92 | 369,70 | -1,33% | 350,00 |
| 19.05.2026 | 377,50 | 383,05 | 372,92 | 374,70 | 0,16% | 133,00 |
| 18.05.2026 | 372,75 | 379,00 | 369,38 | 374,10 | -0,49% | 461,00 |
| 15.05.2026 | 386,88 | 390,60 | 374,98 | 375,95 | -2,72% | 701,00 |
| 14.05.2026 | 387,30 | 390,70 | 383,05 | 386,48 | -0,23% | 154,00 |
| 13.05.2026 | 383,40 | 388,73 | 379,13 | 387,38 | 1,39% | 141,00 |
| 12.05.2026 | 371,30 | 387,17 | 369,95 | 382,05 | 3,25% | 296,00 |
| 11.05.2026 | 364,83 | 375,25 | 360,60 | 370,02 | 1,59% | 739,00 |
| 08.05.2026 | 362,45 | 367,05 | 357,50 | 364,23 | 0,51% | 542,00 |
| 07.05.2026 | 364,48 | 365,30 | 361,73 | 362,38 | -0,56% | 106,00 |
| 06.05.2026 | 362,45 | 366,40 | 357,00 | 364,42 | 0,42% | 2.197,00 |
| 05.05.2026 | 366,00 | 369,13 | 352,70 | 362,90 | -1,22% | 1.015,00 |
| 04.05.2026 | 361,92 | 370,00 | 360,25 | 367,40 | 0,73% | 4.099,00 |
| 30.04.2026 | 360,63 | 367,60 | 355,10 | 364,73 | 0,61% | 365,00 |
| 29.04.2026 | 368,45 | 368,50 | 359,10 | 362,50 | -1,43% | 173,00 |
| 28.04.2026 | 364,77 | 369,80 | 363,65 | 367,77 | 1,18% | 112,00 |
| 27.04.2026 | 366,30 | 369,63 | 363,45 | 363,50 | -1,40% | 165,00 |
| 24.04.2026 | 370,85 | 371,70 | 365,48 | 368,67 | -0,99% | 613,00 |
| 23.04.2026 | 372,73 | 377,85 | 371,52 | 372,35 | -0,43% | 233,00 |
| 22.04.2026 | 373,33 | 375,90 | 370,92 | 373,98 | 0,46% | 73,00 |
| 21.04.2026 | 373,38 | 374,95 | 365,10 | 372,25 | -0,14% | 108,00 |
| 20.04.2026 | 373,77 | 377,27 | 371,98 | 372,77 | -0,73% | 144,00 |
| 17.04.2026 | 370,67 | 375,52 | 369,20 | 375,50 | 1,58% | 134,00 |
| 16.04.2026 | 374,48 | 378,08 | 365,90 | 369,67 | -1,32% | 134,00 |
| 15.04.2026 | 376,52 | 378,92 | 370,20 | 374,63 | -0,29% | 289,00 |
| 14.04.2026 | 373,83 | 376,55 | 368,90 | 375,70 | 0,36% | 77,00 |
| 13.04.2026 | 368,92 | 380,13 | 368,83 | 374,35 | 0,58% | 317,00 |
| 10.04.2026 | 381,85 | 383,20 | 370,42 | 372,17 | -2,41% | 145,00 |
| 09.04.2026 | 380,23 | 381,38 | 373,50 | 381,38 | 0,40% | 122,00 |
| 08.04.2026 | 376,00 | 380,02 | 369,50 | 379,85 | 2,17% | 245,00 |
| 07.04.2026 | 377,58 | 379,85 | 367,25 | 371,80 | -1,91% | 645,00 |
| 02.04.2026 | 383,15 | 389,20 | 378,67 | 379,05 | -1,89% | 85,00 |
| 01.04.2026 | 386,80 | 390,88 | 385,15 | 386,35 | 0,05% | 132,00 |
| 31.03.2026 | 388,00 | 391,55 | 383,58 | 386,17 | -0,08% | 115,00 |
| 30.03.2026 | 376,92 | 386,75 | 376,92 | 386,50 | 2,81% | 265,00 |
| 27.03.2026 | 395,20 | 396,92 | 374,73 | 375,95 | -4,36% | 377,00 |
| 26.03.2026 | 392,55 | 396,75 | 387,25 | 393,10 | -0,18% | 45,00 |
| 25.03.2026 | 391,48 | 396,88 | 385,70 | 393,80 | 1,51% | 79,00 |