399,975€
-1,01%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 400,85 | 400,85 | 400,85 | 400,85 | -0,79% | - |
| 24.07.2025 | 404,05 | 404,05 | 404,05 | 404,05 | 0,39% | - |
| 23.07.2025 | 399,70 | 402,50 | 399,70 | 402,50 | 2,94% | 147,00 |
| 22.07.2025 | 391,00 | 391,00 | 391,00 | 391,00 | -0,75% | - |
| 21.07.2025 | 394,10 | 394,10 | 393,95 | 393,95 | -0,99% | 17,00 |
| 18.07.2025 | 397,90 | 397,90 | 397,90 | 397,90 | -1,27% | - |
| 17.07.2025 | 403,00 | 403,00 | 403,00 | 403,00 | 0,47% | - |
| 16.07.2025 | 397,25 | 401,10 | 397,25 | 401,10 | -0,68% | 30,00 |
| 15.07.2025 | 403,85 | 403,85 | 403,85 | 403,85 | -0,65% | - |
| 14.07.2025 | 399,35 | 406,50 | 399,35 | 406,50 | -0,67% | 225,00 |
| 11.07.2025 | 409,25 | 409,25 | 409,25 | 409,25 | 0,52% | - |
| 10.07.2025 | 406,30 | 407,15 | 406,30 | 407,15 | 2,56% | 25,00 |
| 09.07.2025 | 397,00 | 397,00 | 397,00 | 397,00 | 1,69% | 12,00 |
| 08.07.2025 | 390,40 | 390,40 | 390,40 | 390,40 | -0,10% | - |
| 07.07.2025 | 388,95 | 390,80 | 388,95 | 390,80 | 0,53% | 50,00 |
| 04.07.2025 | 388,50 | 388,75 | 388,50 | 388,75 | -0,01% | 5,00 |
| 03.07.2025 | 386,20 | 388,80 | 386,20 | 388,80 | 1,65% | 12,00 |
| 02.07.2025 | 382,50 | 382,50 | 382,50 | 382,50 | 1,59% | - |
| 01.07.2025 | 376,40 | 376,50 | 376,40 | 376,50 | -0,53% | 8,00 |
| 30.06.2025 | 375,90 | 378,50 | 375,90 | 378,50 | -0,29% | 32,00 |
| 27.06.2025 | 376,95 | 379,60 | 376,50 | 379,60 | -0,18% | 73,00 |
| 26.06.2025 | 380,70 | 380,70 | 380,30 | 380,30 | -2,39% | 7,00 |
| 25.06.2025 | 385,90 | 389,60 | 385,90 | 389,60 | 1,60% | 10,00 |
| 24.06.2025 | 383,45 | 383,45 | 383,45 | 383,45 | -0,08% | - |
| 23.06.2025 | 381,60 | 385,70 | 381,60 | 383,75 | 0,05% | 275,00 |
| 20.06.2025 | 387,15 | 387,15 | 383,55 | 383,55 | -1,69% | 7,00 |
| 19.06.2025 | 390,15 | 390,15 | 390,15 | 390,15 | 1,89% | - |
| 18.06.2025 | 382,90 | 382,90 | 382,90 | 382,90 | -1,69% | - |
| 17.06.2025 | 388,35 | 389,50 | 388,35 | 389,50 | -0,93% | 200,00 |
| 16.06.2025 | 394,15 | 394,15 | 393,15 | 393,15 | -0,35% | 3,00 |
| 13.06.2025 | 394,55 | 394,55 | 394,55 | 394,55 | 0,86% | - |
| 12.06.2025 | 391,20 | 391,20 | 391,20 | 391,20 | -0,70% | - |
| 11.06.2025 | 393,95 | 393,95 | 393,95 | 393,95 | 1,09% | - |
| 10.06.2025 | 389,70 | 389,70 | 389,70 | 389,70 | -1,38% | - |
| 09.06.2025 | 392,95 | 395,15 | 392,95 | 395,15 | 1,92% | 2,00 |
| 06.06.2025 | 387,70 | 387,70 | 387,70 | 387,70 | -0,73% | - |
| 05.06.2025 | 389,80 | 390,55 | 389,80 | 390,55 | -0,04% | 5,00 |
| 04.06.2025 | 391,60 | 391,60 | 390,70 | 390,70 | 0,66% | 1,00 |
| 03.06.2025 | 388,15 | 388,15 | 388,15 | 388,15 | -0,21% | - |
| 02.06.2025 | 386,00 | 388,95 | 386,00 | 388,95 | -0,97% | 2,00 |
| 30.05.2025 | 392,75 | 392,75 | 392,75 | 392,75 | 0,18% | - |
| 29.05.2025 | 395,00 | 395,00 | 392,05 | 392,05 | -0,23% | 28,00 |
| 28.05.2025 | 392,95 | 392,95 | 392,95 | 392,95 | 2,85% | - |
| 27.05.2025 | 382,05 | 382,05 | 382,05 | 382,05 | -0,83% | - |
| 26.05.2025 | 382,35 | 387,10 | 382,35 | 385,25 | 0,59% | 57,00 |
| 23.05.2025 | 383,30 | 383,30 | 383,00 | 383,00 | 0,04% | 14,00 |
| 22.05.2025 | 382,85 | 382,85 | 382,85 | 382,85 | -2,45% | - |
| 21.05.2025 | 391,80 | 392,45 | 391,80 | 392,45 | 0,76% | 22,00 |
| 20.05.2025 | 390,60 | 390,60 | 389,50 | 389,50 | -0,27% | 10,00 |
| 19.05.2025 | 387,85 | 390,55 | 387,85 | 390,55 | 0,48% | 3,00 |
| 16.05.2025 | 385,95 | 388,70 | 385,95 | 388,70 | 0,41% | 14,00 |
| 15.05.2025 | 374,70 | 387,10 | 372,75 | 387,10 | 3,41% | 292,00 |
| 14.05.2025 | 384,95 | 384,95 | 374,35 | 374,35 | -4,48% | 15,00 |
| 13.05.2025 | 394,20 | 394,20 | 391,90 | 391,90 | -1,05% | 15,00 |
| 12.05.2025 | 377,20 | 396,05 | 365,10 | 396,05 | 3,23% | 30,00 |
| 09.05.2025 | 381,05 | 383,65 | 381,05 | 383,65 | 1,97% | 121,00 |
| 08.05.2025 | 383,60 | 383,60 | 375,75 | 376,25 | -5,37% | 243,00 |
| 07.05.2025 | 394,80 | 397,60 | 394,80 | 397,60 | 1,40% | 25,00 |
| 06.05.2025 | 428,55 | 428,55 | 379,85 | 392,10 | -10,91% | 312,00 |
| 05.05.2025 | 440,10 | 440,10 | 440,10 | 440,10 | -0,25% | - |
| 02.05.2025 | 441,20 | 441,20 | 441,20 | 441,20 | 0,18% | - |
| 30.04.2025 | 440,40 | 440,40 | 440,40 | 440,40 | 1,29% | - |
| 29.04.2025 | 434,80 | 434,80 | 434,80 | 434,80 | 0,54% | - |
| 28.04.2025 | 432,45 | 432,45 | 432,45 | 432,45 | 0,13% | - |
| 25.04.2025 | 433,50 | 433,50 | 431,90 | 431,90 | -0,09% | 7,00 |
| 24.04.2025 | 432,30 | 432,30 | 432,30 | 432,30 | -1,75% | - |
| 23.04.2025 | 432,10 | 440,00 | 432,10 | 440,00 | 4,67% | 160,00 |
| 22.04.2025 | 416,55 | 420,35 | 416,55 | 420,35 | -1,72% | 38,00 |
| 17.04.2025 | 427,70 | 427,70 | 427,70 | 427,70 | -1,99% | - |
| 16.04.2025 | 436,40 | 436,40 | 436,40 | 436,40 | -1,71% | - |
| 15.04.2025 | 435,25 | 444,00 | 435,25 | 444,00 | 5,53% | 87,00 |
| 14.04.2025 | 420,75 | 420,75 | 420,75 | 420,75 | 1,08% | - |
| 11.04.2025 | 424,20 | 424,20 | 411,20 | 416,25 | -2,00% | 7,00 |
| 10.04.2025 | 439,95 | 439,95 | 424,75 | 424,75 | 2,03% | 79,00 |
| 09.04.2025 | 424,15 | 424,15 | 411,55 | 416,30 | -3,62% | 380,00 |
| 08.04.2025 | 431,95 | 431,95 | 431,95 | 431,95 | 2,54% | - |
| 07.04.2025 | 407,55 | 421,25 | 407,55 | 421,25 | -5,59% | 70,00 |
| 04.04.2025 | 434,45 | 446,80 | 434,45 | 446,20 | 1,70% | 820,00 |
| 03.04.2025 | 432,80 | 438,75 | 431,10 | 438,75 | -1,91% | 28,00 |
| 02.04.2025 | 447,30 | 447,30 | 447,30 | 447,30 | -1,24% | 4,00 |
| 01.04.2025 | 446,20 | 452,90 | 446,20 | 452,90 | 0,62% | 6,00 |
| 31.03.2025 | 455,15 | 455,15 | 445,30 | 450,10 | -2,12% | 92,00 |
| 28.03.2025 | 464,10 | 464,10 | 459,85 | 459,85 | -1,63% | 40,00 |
| 27.03.2025 | 463,80 | 467,45 | 463,80 | 467,45 | 0,74% | 195,00 |
| 26.03.2025 | 470,95 | 470,95 | 464,00 | 464,00 | -2,32% | 22,00 |
| 25.03.2025 | 472,35 | 475,00 | 472,35 | 475,00 | 2,51% | 10,00 |
| 24.03.2025 | 463,35 | 463,35 | 463,35 | 463,35 | -1,36% | - |
| 21.03.2025 | 469,75 | 469,75 | 469,75 | 469,75 | 0,10% | - |
| 20.03.2025 | 469,30 | 469,30 | 469,30 | 469,30 | 0,52% | - |
| 19.03.2025 | 469,80 | 469,80 | 466,85 | 466,85 | -0,78% | 37,00 |
| 18.03.2025 | 468,85 | 472,00 | 468,85 | 470,50 | -0,14% | 55,00 |
| 17.03.2025 | 464,45 | 471,15 | 464,45 | 471,15 | 1,60% | 12,00 |
| 14.03.2025 | 464,30 | 466,10 | 462,85 | 463,75 | -0,05% | 37,00 |
| 13.03.2025 | 451,90 | 467,50 | 451,90 | 464,00 | 2,91% | 45,00 |
| 12.03.2025 | 444,10 | 450,90 | 444,10 | 450,90 | -1,78% | 225,00 |
| 11.03.2025 | 459,05 | 459,05 | 459,05 | 459,05 | -0,91% | - |
| 10.03.2025 | 448,15 | 463,25 | 448,15 | 463,25 | 2,12% | 20,00 |
| 07.03.2025 | 447,30 | 453,65 | 447,30 | 453,65 | 0,63% | 40,00 |
| 06.03.2025 | 453,55 | 453,55 | 450,80 | 450,80 | 0,51% | 25,00 |
| 05.03.2025 | 457,20 | 457,20 | 448,50 | 448,50 | -2,55% | 20,00 |