472,075€
0,76%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 464,60 | 472,75 | 464,60 | 472,05 | 0,76% | 53,00 |
| 20.08.2026 | 471,40 | 474,95 | 465,45 | 468,50 | 0,47% | 226,00 |
| 19.08.2026 | 453,05 | 467,25 | 453,05 | 466,30 | 2,39% | 217,00 |
| 18.08.2026 | 446,90 | 455,40 | 444,80 | 455,40 | 2,72% | 46,00 |
| 17.08.2026 | 432,05 | 443,35 | 432,00 | 443,35 | 1,36% | 214,00 |
| 14.08.2026 | 442,60 | 447,90 | 435,70 | 437,40 | -3,70% | 68,00 |
| 13.08.2026 | 459,45 | 459,75 | 451,35 | 454,20 | -1,01% | 157,00 |
| 12.08.2026 | 455,60 | 459,10 | 454,90 | 458,85 | -0,21% | 38,00 |
| 11.08.2026 | 451,45 | 460,25 | 451,45 | 459,80 | -0,03% | 23,00 |
| 10.08.2026 | 430,75 | 460,35 | 427,45 | 459,95 | 8,61% | 223,00 |
| 07.08.2026 | 420,60 | 424,15 | 420,60 | 423,50 | 1,01% | 54,00 |
| 06.08.2026 | 422,55 | 424,95 | 418,60 | 419,25 | 0,84% | 121,00 |
| 05.08.2026 | 416,45 | 425,05 | 415,75 | 415,75 | 0,81% | 94,00 |
| 04.08.2026 | 410,00 | 412,40 | 404,55 | 412,40 | 0,79% | 29,00 |
| 03.08.2026 | 417,20 | 417,20 | 409,15 | 409,15 | -0,47% | 152,00 |
| 31.07.2026 | 416,60 | 417,55 | 411,10 | 411,10 | -4,62% | 36,00 |
| 29.07.2026 | 429,95 | 431,00 | 429,95 | 431,00 | 1,40% | 3,00 |
| 28.07.2026 | 424,95 | 430,25 | 424,35 | 425,05 | -0,06% | 19,00 |
| 27.07.2026 | 422,50 | 427,15 | 422,50 | 425,30 | 1,07% | 11,00 |
| 24.07.2026 | 417,45 | 420,80 | 415,30 | 420,80 | 0,63% | 120,00 |
| 23.07.2026 | 414,20 | 418,90 | 411,60 | 418,15 | 0,38% | 58,00 |
| 22.07.2026 | 422,75 | 422,80 | 416,55 | 416,55 | -1,30% | 60,00 |
| 21.07.2026 | 426,35 | 426,35 | 420,00 | 422,05 | -0,74% | 10,00 |
| 20.07.2026 | 425,05 | 426,95 | 425,05 | 425,20 | -0,29% | 86,00 |
| 17.07.2026 | 427,00 | 432,40 | 426,45 | 426,45 | 1,46% | 36,00 |
| 16.07.2026 | 416,15 | 421,20 | 415,70 | 420,30 | 0,45% | 85,00 |
| 15.07.2026 | 418,85 | 418,85 | 415,10 | 418,40 | 0,14% | 43,00 |
| 14.07.2026 | 423,80 | 423,80 | 417,80 | 417,80 | -0,31% | 5,00 |
| 13.07.2026 | 423,55 | 427,15 | 418,20 | 419,10 | -1,53% | 29,00 |
| 10.07.2026 | 429,90 | 435,40 | 425,60 | 425,60 | 0,34% | 579,00 |
| 09.07.2026 | 435,55 | 439,20 | 424,15 | 424,15 | -5,55% | 48,00 |
| 08.07.2026 | 454,90 | 463,80 | 449,05 | 449,05 | -1,46% | 57,00 |
| 07.07.2026 | 461,45 | 464,00 | 451,85 | 455,70 | -0,95% | 213,00 |
| 06.07.2026 | 463,40 | 463,40 | 460,05 | 460,05 | 0,32% | 61,00 |
| 03.07.2026 | 462,90 | 462,90 | 456,35 | 458,60 | 1,33% | 58,00 |
| 02.07.2026 | 439,15 | 456,40 | 438,30 | 452,60 | 2,99% | 64,00 |
| 01.07.2026 | 437,30 | 439,45 | 436,65 | 439,45 | 0,93% | 19,00 |
| 30.06.2026 | 439,00 | 439,00 | 431,05 | 435,40 | 0,68% | 56,00 |
| 29.06.2026 | 430,10 | 434,40 | 429,20 | 432,45 | -1,73% | 128,00 |
| 26.06.2026 | 426,50 | 440,05 | 423,70 | 440,05 | 3,40% | 64,00 |
| 25.06.2026 | 413,25 | 426,10 | 412,85 | 425,60 | 1,37% | 124,00 |
| 24.06.2026 | 414,95 | 419,85 | 414,90 | 419,85 | 2,39% | 298,00 |
| 23.06.2026 | 411,30 | 412,95 | 406,25 | 410,05 | 2,49% | 63,00 |
| 22.06.2026 | 396,30 | 405,00 | 396,30 | 400,10 | 1,28% | 62,00 |
| 19.06.2026 | 392,65 | 396,65 | 391,20 | 395,05 | 0,04% | 5,00 |
| 18.06.2026 | 394,00 | 403,15 | 393,55 | 394,90 | -0,84% | 469,00 |
| 17.06.2026 | 387,55 | 398,25 | 387,55 | 398,25 | 2,76% | 176,00 |
| 16.06.2026 | 390,00 | 390,00 | 384,30 | 387,55 | -0,09% | 10,00 |
| 15.06.2026 | 389,50 | 389,50 | 383,30 | 387,90 | 1,46% | 73,00 |
| 12.06.2026 | 382,00 | 383,05 | 382,00 | 382,30 | 0,31% | 6,00 |
| 11.06.2026 | 382,95 | 384,75 | 381,10 | 381,10 | -0,05% | 105,00 |
| 10.06.2026 | 385,40 | 387,10 | 381,30 | 381,30 | -0,81% | 9,00 |
| 09.06.2026 | 386,35 | 386,35 | 384,40 | 384,40 | -0,45% | 4,00 |
| 08.06.2026 | 391,20 | 391,20 | 384,90 | 386,15 | -0,83% | 33,00 |
| 05.06.2026 | 380,25 | 389,40 | 380,25 | 389,40 | 6,32% | 52,00 |
| 03.06.2026 | 367,45 | 367,45 | 365,65 | 366,25 | -0,26% | 13,00 |
| 02.06.2026 | 368,55 | 369,10 | 367,20 | 367,20 | -1,61% | 7,00 |
| 01.06.2026 | 384,00 | 385,95 | 372,65 | 373,20 | -2,69% | 96,00 |
| 29.05.2026 | 382,10 | 383,50 | 380,45 | 383,50 | 0,80% | 43,00 |
| 28.05.2026 | 380,20 | 383,50 | 375,30 | 380,45 | 0,44% | 503,00 |
| 27.05.2026 | 375,70 | 378,80 | 372,40 | 378,80 | 0,87% | 67,00 |
| 26.05.2026 | 377,25 | 377,25 | 372,85 | 375,55 | -0,52% | 42,00 |
| 25.05.2026 | 384,30 | 384,30 | 374,50 | 377,50 | 0,33% | 17,00 |
| 22.05.2026 | 375,35 | 377,70 | 375,35 | 376,25 | 1,55% | 66,00 |
| 21.05.2026 | 369,50 | 371,15 | 369,50 | 370,50 | 0,14% | 44,00 |
| 20.05.2026 | 375,80 | 377,70 | 370,00 | 370,00 | -2,64% | 80,00 |
| 19.05.2026 | 377,80 | 380,05 | 372,35 | 380,05 | 2,73% | 8,00 |
| 18.05.2026 | 373,75 | 374,65 | 369,95 | 369,95 | -2,59% | 121,00 |
| 15.05.2026 | 389,65 | 389,85 | 379,80 | 379,80 | -2,20% | 37,00 |
| 14.05.2026 | 385,00 | 388,35 | 384,85 | 388,35 | 0,75% | 20,00 |
| 13.05.2026 | 384,80 | 385,90 | 381,30 | 385,45 | 0,55% | 293,00 |
| 12.05.2026 | 371,05 | 384,90 | 370,70 | 383,35 | 2,83% | 133,00 |
| 11.05.2026 | 360,40 | 372,80 | 360,40 | 372,80 | 2,47% | 5,00 |
| 08.05.2026 | 358,05 | 365,85 | 358,05 | 363,80 | 0,37% | 402,00 |
| 07.05.2026 | 365,00 | 365,00 | 362,45 | 362,45 | 0,43% | 23,00 |
| 06.05.2026 | 359,70 | 364,40 | 359,70 | 360,90 | 0,35% | 54,00 |
| 05.05.2026 | 367,10 | 370,85 | 354,45 | 359,65 | -1,51% | 22,00 |
| 04.05.2026 | 365,60 | 365,70 | 361,35 | 365,15 | -0,23% | 90,00 |
| 30.04.2026 | 357,90 | 366,00 | 357,90 | 366,00 | 0,84% | 19,00 |
| 29.04.2026 | 367,75 | 367,75 | 362,15 | 362,95 | -1,40% | 29,00 |
| 28.04.2026 | 368,10 | 368,10 | 368,10 | 368,10 | 0,27% | - |
| 27.04.2026 | 363,15 | 367,35 | 363,15 | 367,10 | -0,10% | 5,00 |
| 24.04.2026 | 370,60 | 370,60 | 367,45 | 367,45 | -1,88% | 18,00 |
| 23.04.2026 | 374,90 | 375,90 | 372,00 | 374,50 | 0,48% | 13,00 |
| 22.04.2026 | 376,10 | 376,10 | 372,70 | 372,70 | 0,04% | 2,00 |
| 21.04.2026 | 374,35 | 374,35 | 366,15 | 372,55 | -0,15% | 38,00 |
| 20.04.2026 | 376,30 | 378,85 | 373,10 | 373,10 | 0,48% | 41,00 |
| 17.04.2026 | 372,95 | 373,45 | 369,40 | 371,30 | -0,85% | 18,00 |
| 16.04.2026 | 375,35 | 375,65 | 374,50 | 374,50 | 0,46% | 3,00 |
| 15.04.2026 | 378,20 | 378,20 | 372,20 | 372,80 | -0,33% | 7,00 |
| 14.04.2026 | 374,35 | 374,35 | 372,25 | 374,05 | -0,03% | 26,00 |
| 13.04.2026 | 372,05 | 378,40 | 372,05 | 374,15 | 0,24% | 307,00 |
| 10.04.2026 | 378,70 | 378,70 | 373,25 | 373,25 | -0,86% | 8,00 |
| 09.04.2026 | 376,60 | 376,60 | 376,20 | 376,50 | -0,16% | 14,00 |
| 08.04.2026 | 374,05 | 377,10 | 373,95 | 377,10 | 2,15% | 129,00 |
| 07.04.2026 | 376,60 | 377,85 | 368,40 | 369,15 | -3,60% | 22,00 |
| 02.04.2026 | 389,65 | 391,45 | 382,95 | 382,95 | -1,63% | 37,00 |
| 01.04.2026 | 390,10 | 390,10 | 385,80 | 389,30 | 0,76% | 109,00 |
| 31.03.2026 | 386,35 | 386,35 | 386,35 | 386,35 | 1,10% | - |
| 30.03.2026 | 381,45 | 384,70 | 381,45 | 382,15 | -0,18% | 15,00 |