Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 431,40 | 450,70 | 431,40 | 439,60 | 0,32% | 652,00 |
| 03.04.2025 | 429,70 | 445,75 | 427,80 | 438,20 | -2,15% | 357,00 |
| 02.04.2025 | 450,00 | 450,00 | 445,70 | 447,85 | -1,34% | 299,00 |
| 01.04.2025 | 449,45 | 453,95 | 446,80 | 453,95 | 3,35% | 83,00 |
| 31.03.2025 | 456,40 | 457,60 | 439,25 | 439,25 | -4,64% | 149,00 |
| 28.03.2025 | 466,90 | 466,90 | 459,05 | 460,60 | -1,43% | 50,00 |
| 27.03.2025 | 465,15 | 469,20 | 463,65 | 467,30 | 0,61% | 246,00 |
| 26.03.2025 | 468,30 | 475,35 | 463,70 | 464,45 | -0,95% | 608,00 |
| 25.03.2025 | 476,70 | 478,10 | 468,90 | 468,90 | -1,06% | 44,00 |
| 24.03.2025 | 465,75 | 473,90 | 465,75 | 473,90 | 1,53% | 9,00 |
| 21.03.2025 | 467,20 | 467,60 | 466,10 | 466,75 | -0,60% | 163,00 |
| 20.03.2025 | 474,45 | 475,55 | 469,40 | 469,55 | 0,61% | 14,00 |
| 19.03.2025 | 469,45 | 469,45 | 463,70 | 466,70 | -0,82% | 38,00 |
| 18.03.2025 | 468,75 | 470,55 | 468,75 | 470,55 | 0,50% | 45,00 |
| 17.03.2025 | 464,90 | 468,70 | 460,80 | 468,20 | 0,94% | 17,00 |
| 14.03.2025 | 464,20 | 475,20 | 463,85 | 463,85 | 0,13% | 256,00 |
| 13.03.2025 | 455,30 | 470,25 | 450,80 | 463,25 | 2,06% | 152,00 |
| 12.03.2025 | 443,05 | 453,90 | 443,05 | 453,90 | 2,41% | 160,00 |
| 11.03.2025 | 454,75 | 461,70 | 443,20 | 443,20 | -3,95% | 143,00 |
| 10.03.2025 | 449,65 | 463,00 | 448,30 | 461,45 | 2,52% | 161,00 |
| 07.03.2025 | 449,45 | 450,20 | 446,50 | 450,10 | -0,42% | 34,00 |
| 06.03.2025 | 454,30 | 454,55 | 451,15 | 452,00 | -0,41% | 67,00 |
| 05.03.2025 | 453,10 | 455,80 | 450,40 | 453,85 | -1,11% | 99,00 |
| 04.03.2025 | 461,20 | 464,25 | 456,15 | 458,95 | -0,84% | 536,00 |
| 03.03.2025 | 461,30 | 463,50 | 461,30 | 462,85 | 0,98% | 23,00 |
| 28.02.2025 | 457,20 | 465,85 | 456,90 | 458,35 | -1,21% | 170,00 |
| 27.02.2025 | 458,25 | 464,45 | 455,65 | 463,95 | 0,84% | 46,00 |
| 26.02.2025 | 458,40 | 460,95 | 453,95 | 460,10 | 0,92% | 17,00 |
| 25.02.2025 | 460,20 | 464,95 | 455,90 | 455,90 | -0,81% | 81,00 |
| 24.02.2025 | 463,60 | 467,10 | 458,50 | 459,60 | -0,80% | 243,00 |
| 21.02.2025 | 456,35 | 463,30 | 456,35 | 463,30 | 1,81% | 174,00 |
| 20.02.2025 | 450,85 | 455,20 | 450,85 | 455,05 | 2,05% | 65,00 |
| 19.02.2025 | 441,60 | 445,90 | 441,60 | 445,90 | 0,93% | 53,00 |
| 18.02.2025 | 444,35 | 444,45 | 430,50 | 441,80 | -0,50% | 138,00 |
| 17.02.2025 | 443,40 | 445,45 | 443,05 | 444,00 | 0,77% | 56,00 |
| 14.02.2025 | 440,00 | 440,60 | 438,65 | 440,60 | 0,33% | 32,00 |
| 13.02.2025 | 436,15 | 440,60 | 434,80 | 439,15 | 1,08% | 940,00 |
| 12.02.2025 | 441,45 | 443,00 | 434,45 | 434,45 | -2,68% | 200,00 |
| 11.02.2025 | 448,85 | 453,80 | 443,65 | 446,40 | -2,05% | 479,00 |
| 10.02.2025 | 455,90 | 456,10 | 447,45 | 455,75 | -0,52% | 262,00 |
| 07.02.2025 | 465,25 | 465,25 | 457,75 | 458,15 | -1,85% | 186,00 |
| 06.02.2025 | 471,70 | 477,30 | 466,80 | 466,80 | -0,34% | 250,00 |
| 05.02.2025 | 464,55 | 468,40 | 464,55 | 468,40 | 1,94% | 127,00 |
| 04.02.2025 | 456,95 | 459,50 | 452,75 | 459,50 | 1,94% | 164,00 |
| 03.02.2025 | 443,90 | 457,80 | 443,90 | 450,75 | 1,24% | 668,00 |
| 31.01.2025 | 460,60 | 466,80 | 434,10 | 445,25 | 5,17% | 1.164,00 |
| 30.01.2025 | 426,25 | 429,00 | 420,15 | 423,35 | -0,28% | 308,00 |
| 29.01.2025 | 424,00 | 426,90 | 422,10 | 424,55 | 0,11% | 11,00 |
| 28.01.2025 | 424,85 | 426,10 | 420,55 | 424,10 | 0,89% | 86,00 |
| 27.01.2025 | 416,20 | 420,35 | 416,20 | 420,35 | 0,38% | 4,00 |
| 24.01.2025 | 420,65 | 420,70 | 415,15 | 418,75 | 1,06% | 190,00 |
| 23.01.2025 | 412,60 | 414,35 | 409,30 | 414,35 | 0,72% | 31,00 |
| 22.01.2025 | 411,80 | 411,80 | 407,65 | 411,40 | 0,30% | 43,00 |
| 21.01.2025 | 409,30 | 412,50 | 406,45 | 410,15 | 0,34% | 52,00 |
| 20.01.2025 | 405,00 | 412,50 | 405,00 | 408,75 | -0,97% | 192,00 |
| 17.01.2025 | 407,90 | 412,75 | 407,90 | 412,75 | 1,24% | 59,00 |
| 16.01.2025 | 411,95 | 411,95 | 406,15 | 407,70 | -0,34% | 30,00 |
| 15.01.2025 | 400,00 | 409,10 | 396,50 | 409,10 | 1,85% | 220,00 |
| 14.01.2025 | 407,05 | 407,05 | 400,25 | 401,65 | 1,34% | 44,00 |
| 13.01.2025 | 398,80 | 401,20 | 390,20 | 396,35 | -0,59% | 144,00 |
| 10.01.2025 | 400,85 | 401,25 | 396,55 | 398,70 | -0,05% | 307,00 |
| 09.01.2025 | 401,55 | 401,55 | 397,60 | 398,90 | 0,45% | 15,00 |
| 08.01.2025 | 396,35 | 400,00 | 396,35 | 397,10 | 1,46% | 330,00 |
| 07.01.2025 | 386,20 | 395,05 | 386,20 | 391,40 | 1,23% | 134,00 |
| 06.01.2025 | 393,45 | 393,45 | 386,65 | 386,65 | -2,92% | 39,00 |
| 03.01.2025 | 395,70 | 398,30 | 395,50 | 398,30 | 0,31% | 140,00 |
| 02.01.2025 | 389,50 | 397,05 | 389,50 | 397,05 | 2,42% | 24,00 |
| 30.12.2024 | 391,00 | 394,95 | 387,65 | 387,65 | -0,92% | 49,00 |
| 27.12.2024 | 395,75 | 396,70 | 391,25 | 391,25 | 2,17% | 62,00 |
| 23.12.2024 | 380,90 | 385,05 | 378,95 | 382,95 | 1,52% | 454,00 |
| 20.12.2024 | 382,80 | 382,80 | 371,55 | 377,20 | 0,95% | 435,00 |
| 19.12.2024 | 433,60 | 433,60 | 362,70 | 373,65 | -16,31% | 1.638,00 |
| 18.12.2024 | 440,00 | 447,50 | 440,00 | 446,45 | -0,18% | 37,00 |
| 17.12.2024 | 444,85 | 449,60 | 444,85 | 447,25 | 1,00% | 59,00 |
| 16.12.2024 | 441,25 | 444,80 | 441,25 | 442,80 | 0,49% | 20,00 |
| 13.12.2024 | 445,85 | 445,85 | 438,35 | 440,65 | 0,46% | 133,00 |
| 12.12.2024 | 446,20 | 446,20 | 438,65 | 438,65 | -0,61% | 133,00 |
| 11.12.2024 | 445,35 | 448,75 | 441,30 | 441,35 | -1,28% | 29,00 |
| 10.12.2024 | 449,50 | 453,85 | 443,90 | 447,05 | 0,40% | 42,00 |
| 09.12.2024 | 441,85 | 447,20 | 440,00 | 445,25 | 1,78% | 147,00 |
| 06.12.2024 | 436,95 | 439,50 | 436,90 | 437,45 | 0,07% | 57,00 |
| 05.12.2024 | 442,15 | 442,70 | 437,15 | 437,15 | -0,13% | 98,00 |
| 04.12.2024 | 436,10 | 438,50 | 430,05 | 437,70 | -0,59% | 35,00 |
| 03.12.2024 | 444,55 | 444,55 | 440,30 | 440,30 | -0,71% | 63,00 |
| 02.12.2024 | 448,05 | 448,05 | 443,30 | 443,45 | -0,20% | 37,00 |
| 29.11.2024 | 441,80 | 445,40 | 441,15 | 444,35 | 1,68% | 75,00 |
| 28.11.2024 | 445,40 | 445,40 | 437,00 | 437,00 | -1,27% | 1,00 |
| 27.11.2024 | 445,65 | 448,50 | 439,55 | 442,60 | 0,24% | 123,00 |
| 26.11.2024 | 441,20 | 442,95 | 439,30 | 441,55 | 0,67% | 99,00 |
| 25.11.2024 | 434,55 | 439,15 | 431,90 | 438,60 | 0,64% | 118,00 |
| 22.11.2024 | 434,75 | 437,55 | 432,35 | 435,80 | 1,83% | 12,00 |
| 21.11.2024 | 427,30 | 427,95 | 424,90 | 427,95 | 0,21% | 156,00 |
| 20.11.2024 | 428,65 | 428,65 | 424,90 | 427,05 | -2,48% | 27,00 |
| 19.11.2024 | 440,80 | 440,80 | 435,40 | 437,90 | -0,65% | 54,00 |
| 18.11.2024 | 441,95 | 444,05 | 437,15 | 440,75 | 0,82% | 248,00 |
| 15.11.2024 | 458,10 | 458,10 | 435,05 | 437,15 | -5,91% | 675,00 |
| 14.11.2024 | 472,95 | 472,95 | 460,70 | 464,60 | -0,65% | 115,00 |
| 13.11.2024 | 463,65 | 467,80 | 460,65 | 467,65 | -0,69% | 172,00 |
| 12.11.2024 | 471,05 | 476,90 | 470,20 | 470,90 | -2,24% | 143,00 |
| 11.11.2024 | 484,75 | 489,20 | 481,70 | 481,70 | 0,40% | 495,00 |