Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 430,05 | 435,20 | 430,05 | 432,95 | -0,14% | 48,00 |
| 01.11.2024 | 440,55 | 440,55 | 427,50 | 433,55 | -0,82% | 162,00 |
| 31.10.2024 | 441,00 | 441,00 | 434,15 | 437,15 | 0,15% | 230,00 |
| 30.10.2024 | 433,15 | 436,50 | 433,15 | 436,50 | -0,34% | 1,00 |
| 29.10.2024 | 440,30 | 443,95 | 438,00 | 438,00 | -0,52% | 40,00 |
| 28.10.2024 | 438,50 | 442,70 | 438,50 | 440,30 | -0,22% | 55,00 |
| 25.10.2024 | 435,75 | 441,50 | 434,80 | 441,25 | 0,55% | 159,00 |
| 24.10.2024 | 434,30 | 438,85 | 434,30 | 438,85 | 1,28% | 52,00 |
| 23.10.2024 | 441,05 | 441,05 | 433,30 | 433,30 | -1,87% | 23,00 |
| 22.10.2024 | 441,50 | 441,55 | 438,40 | 441,55 | -1,32% | 24,00 |
| 21.10.2024 | 450,05 | 450,05 | 441,30 | 447,45 | 0,03% | 119,00 |
| 18.10.2024 | 460,00 | 462,00 | 446,05 | 447,30 | -0,38% | 155,00 |
| 17.10.2024 | 449,00 | 449,00 | 448,95 | 449,00 | 0,88% | 135,00 |
| 16.10.2024 | 444,20 | 445,10 | 444,20 | 445,10 | 0,20% | 5,00 |
| 15.10.2024 | 446,40 | 446,40 | 442,45 | 444,20 | 0,62% | 31,00 |
| 14.10.2024 | 441,90 | 441,90 | 440,50 | 441,45 | 1,37% | 4,00 |
| 11.10.2024 | 434,25 | 436,75 | 433,75 | 435,50 | 0,95% | 52,00 |
| 10.10.2024 | 426,80 | 431,70 | 426,80 | 431,40 | 2,31% | 35,00 |
| 09.10.2024 | 415,95 | 421,70 | 415,35 | 421,65 | 1,64% | 326,00 |
| 08.10.2024 | 409,05 | 414,85 | 408,05 | 414,85 | 0,61% | 54,00 |
| 07.10.2024 | 415,50 | 415,50 | 412,35 | 412,35 | -0,43% | 89,00 |
| 04.10.2024 | 410,10 | 414,35 | 410,10 | 414,15 | -0,43% | 30,00 |
| 03.10.2024 | 415,95 | 415,95 | 415,95 | 415,95 | -1,02% | - |
| 02.10.2024 | 420,60 | 425,85 | 419,15 | 420,25 | -0,12% | 147,00 |
| 01.10.2024 | 418,90 | 423,30 | 418,45 | 420,75 | 0,79% | 194,00 |
| 30.09.2024 | 412,05 | 417,45 | 412,05 | 417,45 | 0,31% | 12,00 |
| 27.09.2024 | 416,25 | 416,25 | 416,15 | 416,15 | 0,24% | 5,00 |
| 26.09.2024 | 413,05 | 415,15 | 413,05 | 415,15 | 0,27% | 1,00 |
| 25.09.2024 | 413,65 | 414,05 | 411,15 | 414,05 | -0,42% | 27,00 |
| 24.09.2024 | 412,05 | 415,80 | 410,15 | 415,80 | -0,23% | 137,00 |
| 23.09.2024 | 417,55 | 419,10 | 415,00 | 416,75 | -1,03% | 36,00 |
| 20.09.2024 | 426,80 | 426,95 | 420,15 | 421,10 | -2,52% | 104,00 |
| 19.09.2024 | 430,15 | 432,75 | 428,95 | 432,00 | 0,20% | 71,00 |
| 18.09.2024 | 434,20 | 434,20 | 431,15 | 431,15 | -0,67% | 30,00 |
| 17.09.2024 | 442,25 | 442,40 | 432,05 | 434,05 | -0,99% | 88,00 |
| 16.09.2024 | 437,80 | 438,70 | 435,25 | 438,40 | 0,72% | 51,00 |
| 13.09.2024 | 433,45 | 435,25 | 433,45 | 435,25 | 1,48% | 29,00 |
| 12.09.2024 | 426,40 | 428,90 | 426,40 | 428,90 | 1,95% | 1,00 |
| 11.09.2024 | 428,40 | 428,40 | 420,70 | 420,70 | -1,50% | 2,00 |
| 10.09.2024 | 423,85 | 427,10 | 423,85 | 427,10 | 0,04% | 8,00 |
| 09.09.2024 | 422,85 | 426,95 | 422,85 | 426,95 | 1,92% | 10,00 |
| 06.09.2024 | 421,20 | 423,50 | 418,90 | 418,90 | -0,32% | 65,00 |
| 05.09.2024 | 432,05 | 432,05 | 420,25 | 420,25 | -2,30% | 66,00 |
| 04.09.2024 | 431,65 | 433,20 | 430,00 | 430,15 | -0,75% | 96,00 |
| 03.09.2024 | 446,10 | 447,10 | 433,40 | 433,40 | -3,24% | 176,00 |
| 02.09.2024 | 450,50 | 450,70 | 447,35 | 447,90 | 0,36% | 20,00 |
| 30.08.2024 | 446,35 | 447,85 | 443,70 | 446,30 | -0,50% | 46,00 |
| 29.08.2024 | 443,30 | 448,55 | 442,05 | 448,55 | 2,21% | 71,00 |
| 28.08.2024 | 433,30 | 440,50 | 433,30 | 438,85 | 2,68% | 6,00 |
| 27.08.2024 | 429,85 | 429,85 | 427,40 | 427,40 | -1,03% | 2,00 |
| 26.08.2024 | 429,85 | 431,85 | 429,55 | 431,85 | -0,46% | 35,00 |
| 23.08.2024 | 433,35 | 433,85 | 433,35 | 433,85 | -0,34% | 1,00 |
| 22.08.2024 | 438,15 | 438,15 | 435,35 | 435,35 | -0,75% | 5,00 |
| 21.08.2024 | 438,95 | 439,00 | 438,65 | 438,65 | -0,24% | 27,00 |
| 20.08.2024 | 441,70 | 443,90 | 439,55 | 439,70 | 0,23% | 262,00 |
| 19.08.2024 | 434,30 | 438,70 | 432,80 | 438,70 | 2,21% | 41,00 |
| 16.08.2024 | 433,05 | 433,05 | 429,10 | 429,20 | -0,46% | 19,00 |
| 15.08.2024 | 431,05 | 433,25 | 429,50 | 431,20 | 1,01% | 251,00 |
| 14.08.2024 | 426,50 | 426,90 | 420,55 | 426,90 | 1,13% | 387,00 |
| 13.08.2024 | 427,40 | 427,40 | 420,00 | 422,15 | -0,60% | 14,00 |
| 12.08.2024 | 434,05 | 434,05 | 424,70 | 424,70 | -0,54% | 14,00 |
| 09.08.2024 | 424,10 | 429,50 | 424,10 | 427,00 | -0,01% | 192,00 |
| 08.08.2024 | 423,50 | 427,20 | 423,50 | 427,05 | -0,82% | 53,00 |
| 07.08.2024 | 439,45 | 439,45 | 429,25 | 430,60 | -1,99% | 97,00 |
| 06.08.2024 | 430,00 | 439,70 | 430,00 | 439,35 | 1,29% | 87,00 |
| 05.08.2024 | 441,75 | 442,35 | 424,50 | 433,75 | -4,23% | 1.149,00 |
| 02.08.2024 | 466,40 | 472,40 | 452,90 | 452,90 | -3,55% | 146,00 |
| 01.08.2024 | 458,25 | 469,55 | 458,10 | 469,55 | 0,92% | 133,00 |
| 31.07.2024 | 465,85 | 474,80 | 463,90 | 465,25 | 0,46% | 93,00 |
| 30.07.2024 | 461,65 | 466,80 | 459,40 | 463,10 | 0,43% | 82,00 |
| 29.07.2024 | 459,65 | 463,95 | 458,25 | 461,10 | -0,14% | 432,00 |
| 26.07.2024 | 458,50 | 461,75 | 457,20 | 461,75 | 1,47% | 39,00 |
| 25.07.2024 | 453,25 | 460,00 | 453,25 | 455,05 | 1,20% | 170,00 |
| 24.07.2024 | 451,85 | 452,10 | 448,60 | 449,65 | -0,66% | 65,00 |
| 23.07.2024 | 456,60 | 458,30 | 451,40 | 452,65 | -0,06% | 61,00 |
| 22.07.2024 | 455,05 | 457,60 | 452,90 | 452,90 | 0,29% | 218,00 |
| 19.07.2024 | 448,30 | 453,70 | 448,00 | 451,60 | 0,32% | 184,00 |
| 18.07.2024 | 448,15 | 454,00 | 444,90 | 450,15 | 2,32% | 452,00 |
| 17.07.2024 | 447,40 | 449,00 | 438,25 | 439,95 | -2,97% | 133,00 |
| 16.07.2024 | 456,05 | 456,05 | 451,40 | 453,40 | 0,21% | 261,00 |
| 15.07.2024 | 450,20 | 452,45 | 447,10 | 452,45 | -0,15% | 149,00 |
| 12.07.2024 | 454,35 | 455,00 | 453,15 | 453,15 | 0,24% | 40,00 |
| 11.07.2024 | 454,30 | 455,00 | 450,20 | 452,05 | 0,53% | 149,00 |
| 10.07.2024 | 448,35 | 452,65 | 448,35 | 449,65 | 0,10% | 116,00 |
| 09.07.2024 | 446,30 | 452,60 | 445,00 | 449,20 | 1,50% | 144,00 |
| 08.07.2024 | 437,50 | 442,55 | 436,50 | 442,55 | 0,80% | 70,00 |
| 05.07.2024 | 434,00 | 439,05 | 434,00 | 439,05 | 0,66% | 67,00 |
| 04.07.2024 | 437,70 | 438,30 | 436,15 | 436,15 | 0,05% | 2,00 |
| 03.07.2024 | 439,85 | 439,95 | 435,95 | 435,95 | -1,99% | 25,00 |
| 02.07.2024 | 439,75 | 444,80 | 439,75 | 444,80 | 0,77% | 32,00 |
| 01.07.2024 | 436,35 | 443,95 | 433,55 | 441,40 | 0,01% | 167,00 |
| 28.06.2024 | 441,15 | 444,35 | 441,15 | 441,35 | -0,66% | 74,00 |
| 27.06.2024 | 443,90 | 446,90 | 443,90 | 444,30 | -0,16% | 277,00 |
| 26.06.2024 | 444,30 | 450,00 | 440,35 | 445,00 | 0,15% | 26.294,00 |
| 25.06.2024 | 446,65 | 447,90 | 444,35 | 444,35 | 1,23% | 30,00 |
| 24.06.2024 | 436,65 | 441,15 | 434,40 | 438,95 | 0,52% | 159,00 |
| 21.06.2024 | 440,45 | 444,10 | 436,25 | 436,70 | -0,13% | 148,00 |
| 20.06.2024 | 435,95 | 437,25 | 433,25 | 437,25 | 0,69% | 221,00 |
| 19.06.2024 | 432,10 | 434,25 | 428,85 | 434,25 | -0,94% | 67,00 |
| 18.06.2024 | 442,15 | 443,35 | 438,35 | 438,35 | -1,58% | 128,00 |