374,525€
-0,79%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2026 | 385,50 | 385,50 | 381,45 | 382,85 | -3,22% | 72,00 |
| 26.03.2026 | 395,70 | 396,20 | 386,70 | 395,60 | 2,26% | 142,00 |
| 25.03.2026 | 386,85 | 386,85 | 386,85 | 386,85 | -0,33% | 12,00 |
| 24.03.2026 | 387,85 | 392,50 | 387,85 | 388,15 | -1,21% | 20,00 |
| 23.03.2026 | 390,00 | 399,40 | 390,00 | 392,90 | -0,58% | 50,00 |
| 20.03.2026 | 391,80 | 396,30 | 391,80 | 395,20 | 0,92% | 35,00 |
| 19.03.2026 | 397,80 | 400,15 | 391,60 | 391,60 | -1,21% | 83,00 |
| 18.03.2026 | 400,60 | 401,90 | 396,00 | 396,40 | -1,87% | 8,00 |
| 17.03.2026 | 402,30 | 403,95 | 402,30 | 403,95 | -0,58% | 30,00 |
| 16.03.2026 | 418,90 | 418,90 | 405,65 | 406,30 | -1,19% | 43,00 |
| 13.03.2026 | 411,65 | 411,65 | 411,20 | 411,20 | -1,11% | 1,00 |
| 12.03.2026 | 431,70 | 431,70 | 415,80 | 415,80 | -2,53% | 38,00 |
| 11.03.2026 | 429,10 | 429,20 | 423,95 | 426,60 | -0,66% | 152,00 |
| 10.03.2026 | 411,65 | 433,25 | 411,65 | 429,45 | 8,87% | 161,00 |
| 09.03.2026 | 393,05 | 395,40 | 389,75 | 394,45 | 0,92% | 66,00 |
| 06.03.2026 | 399,55 | 399,55 | 390,85 | 390,85 | -2,52% | 22,00 |
| 05.03.2026 | 410,25 | 411,45 | 400,95 | 400,95 | -2,14% | 72,00 |
| 04.03.2026 | 406,70 | 409,70 | 406,10 | 409,70 | 0,56% | 121,00 |
| 03.03.2026 | 414,70 | 418,65 | 407,40 | 407,40 | -1,83% | 223,00 |
| 02.03.2026 | 426,25 | 426,25 | 415,00 | 415,00 | -0,60% | 226,00 |
| 27.02.2026 | 401,60 | 417,50 | 400,45 | 417,50 | 3,25% | 71,00 |
| 26.02.2026 | 405,90 | 408,10 | 403,95 | 404,35 | -1,75% | 33,00 |
| 25.02.2026 | 410,40 | 415,95 | 410,40 | 411,55 | -0,34% | 56,00 |
| 24.02.2026 | 408,45 | 414,40 | 405,85 | 412,95 | 0,68% | 109,00 |
| 23.02.2026 | 401,75 | 410,15 | 401,00 | 410,15 | 1,31% | 40,00 |
| 20.02.2026 | 400,25 | 404,85 | 400,25 | 404,85 | 1,33% | 1,00 |
| 19.02.2026 | 396,35 | 399,55 | 396,35 | 399,55 | 0,39% | 44,00 |
| 18.02.2026 | 399,15 | 404,25 | 394,05 | 398,00 | -1,92% | 40,00 |
| 17.02.2026 | 414,90 | 415,00 | 405,80 | 405,80 | -1,98% | 199,00 |
| 16.02.2026 | 417,60 | 417,65 | 410,75 | 414,00 | -0,92% | 221,00 |
| 13.02.2026 | 387,30 | 417,85 | 387,30 | 417,85 | 7,18% | 302,00 |
| 12.02.2026 | 386,25 | 394,65 | 386,25 | 389,85 | 1,58% | 67,00 |
| 11.02.2026 | 387,25 | 387,25 | 383,80 | 383,80 | -2,74% | 54,00 |
| 10.02.2026 | 392,50 | 394,65 | 392,50 | 394,60 | -0,70% | 26,00 |
| 09.02.2026 | 401,20 | 402,70 | 394,40 | 397,40 | -0,61% | 123,00 |
| 06.02.2026 | 392,65 | 399,85 | 389,35 | 399,85 | 1,05% | 149,00 |
| 05.02.2026 | 402,00 | 403,40 | 395,70 | 395,70 | -1,81% | 57,00 |
| 04.02.2026 | 395,60 | 403,85 | 393,10 | 403,00 | 2,19% | 92,00 |
| 03.02.2026 | 396,05 | 400,10 | 394,35 | 394,35 | -0,92% | 76,00 |
| 02.02.2026 | 396,70 | 399,95 | 394,15 | 398,00 | 0,11% | 122,00 |
| 30.01.2026 | 393,85 | 397,55 | 393,85 | 397,55 | -0,69% | 2,00 |
| 29.01.2026 | 396,50 | 402,75 | 395,55 | 400,30 | -0,12% | 316,00 |
| 28.01.2026 | 395,00 | 400,80 | 394,45 | 400,80 | -0,62% | 646,00 |
| 27.01.2026 | 401,75 | 403,85 | 401,75 | 403,30 | 0,77% | 15,00 |
| 26.01.2026 | 394,35 | 400,45 | 390,60 | 400,20 | 0,55% | 214,00 |
| 23.01.2026 | 399,75 | 399,75 | 397,40 | 398,00 | -0,24% | 21,00 |
| 22.01.2026 | 393,25 | 400,85 | 393,25 | 398,95 | 5,49% | 262,00 |
| 21.01.2026 | 376,45 | 378,20 | 376,45 | 378,20 | 0,68% | 26,00 |
| 20.01.2026 | 378,05 | 378,05 | 368,00 | 375,65 | -0,67% | 89,00 |
| 19.01.2026 | 376,30 | 383,45 | 373,05 | 378,20 | -1,28% | 136,00 |
| 16.01.2026 | 379,70 | 383,40 | 376,85 | 383,10 | 0,22% | 88,00 |
| 15.01.2026 | 387,80 | 387,80 | 382,25 | 382,25 | -0,88% | 14,00 |
| 14.01.2026 | 390,25 | 390,25 | 385,55 | 385,65 | -2,13% | 52,00 |
| 13.01.2026 | 392,80 | 396,00 | 390,75 | 394,05 | 0,00% | 109,00 |
| 12.01.2026 | 395,90 | 395,90 | 394,05 | 394,05 | -2,87% | 24,00 |
| 09.01.2026 | 403,40 | 405,70 | 402,20 | 405,70 | -2,26% | 13,00 |
| 08.01.2026 | 413,25 | 415,85 | 412,05 | 415,10 | 0,91% | 160,00 |
| 07.01.2026 | 401,35 | 411,35 | 400,50 | 411,35 | 3,56% | 116,00 |
| 06.01.2026 | 384,65 | 401,30 | 383,30 | 397,20 | 4,50% | 351,00 |
| 05.01.2026 | 388,90 | 388,90 | 380,10 | 380,10 | -1,13% | 55,00 |
| 02.01.2026 | 389,60 | 389,60 | 384,15 | 384,45 | -1,76% | 218,00 |
| 30.12.2025 | 391,35 | 391,35 | 391,35 | 391,35 | 0,38% | - |