399,650€
-0,31%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 465,20 | 479,80 | 465,20 | 479,80 | 4,93% | 64,00 |
| 07.11.2024 | 458,45 | 462,60 | 455,25 | 457,25 | 0,12% | 246,00 |
| 06.11.2024 | 465,60 | 474,70 | 454,60 | 456,70 | 1,08% | 368,00 |
| 05.11.2024 | 444,95 | 453,05 | 437,10 | 451,80 | 4,35% | 328,00 |
| 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 |