393,500€
-2,33%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 396,20 | 397,30 | 396,20 | 396,30 | -1,64% | 190,00 |
| 05.03.2026 | 409,95 | 409,95 | 402,90 | 402,90 | -2,08% | 270,00 |
| 04.03.2026 | 406,40 | 411,45 | 406,40 | 411,45 | 0,53% | 74,00 |
| 03.03.2026 | 412,55 | 412,55 | 409,30 | 409,30 | -1,55% | 10,00 |
| 02.03.2026 | 421,15 | 423,65 | 415,75 | 415,75 | 2,65% | 61,00 |
| 27.02.2026 | 405,00 | 405,00 | 405,00 | 405,00 | -0,76% | - |
| 26.02.2026 | 407,35 | 408,10 | 407,35 | 408,10 | -0,45% | 125,00 |
| 25.02.2026 | 411,45 | 411,45 | 409,95 | 409,95 | 0,48% | 3,00 |
| 24.02.2026 | 406,95 | 408,00 | 406,95 | 408,00 | 0,79% | 35,00 |
| 23.02.2026 | 401,05 | 404,80 | 401,05 | 404,80 | -0,01% | 39,00 |
| 20.02.2026 | 398,50 | 404,85 | 397,65 | 404,85 | 1,48% | 36,00 |
| 19.02.2026 | 396,90 | 398,95 | 396,90 | 398,95 | -1,51% | 10,00 |
| 18.02.2026 | 402,15 | 405,05 | 402,15 | 405,05 | -0,92% | 69,00 |
| 17.02.2026 | 413,50 | 413,50 | 408,80 | 408,80 | -1,22% | 118,00 |
| 16.02.2026 | 415,50 | 415,50 | 413,85 | 413,85 | -2,30% | 15,00 |
| 13.02.2026 | 389,55 | 423,60 | 389,10 | 423,60 | 8,02% | 63,00 |
| 12.02.2026 | 386,40 | 392,15 | 386,40 | 392,15 | 1,59% | 9,00 |
| 11.02.2026 | 387,65 | 387,65 | 386,00 | 386,00 | -2,23% | 47,00 |
| 10.02.2026 | 393,55 | 394,80 | 393,55 | 394,80 | -1,71% | 98,00 |
| 09.02.2026 | 401,65 | 401,65 | 401,65 | 401,65 | 3,29% | - |
| 06.02.2026 | 387,90 | 388,85 | 387,90 | 388,85 | -2,97% | 268,00 |
| 05.02.2026 | 397,45 | 400,75 | 397,45 | 400,75 | 0,04% | 15,00 |
| 04.02.2026 | 392,35 | 400,60 | 392,35 | 400,60 | 0,56% | 8,00 |
| 03.02.2026 | 398,25 | 398,35 | 398,25 | 398,35 | 1,22% | 25,00 |
| 02.02.2026 | 393,55 | 393,55 | 393,55 | 393,55 | -0,66% | - |
| 30.01.2026 | 396,00 | 397,30 | 396,00 | 396,15 | -0,31% | 56,00 |
| 29.01.2026 | 395,65 | 397,40 | 395,65 | 397,40 | -0,46% | 1,00 |
| 28.01.2026 | 394,25 | 399,25 | 394,25 | 399,25 | -1,18% | 75,00 |
| 27.01.2026 | 400,55 | 405,10 | 400,55 | 404,00 | 1,04% | 212,00 |
| 26.01.2026 | 393,55 | 399,85 | 393,55 | 399,85 | 0,71% | 97,00 |
| 23.01.2026 | 397,05 | 397,05 | 397,05 | 397,05 | 0,99% | - |
| 22.01.2026 | 393,10 | 393,15 | 393,10 | 393,15 | 0,92% | 10,00 |
| 21.01.2026 | 378,70 | 389,55 | 378,70 | 389,55 | 4,13% | 40,00 |
| 20.01.2026 | 376,90 | 376,90 | 371,10 | 374,10 | 0,12% | 483,00 |
| 19.01.2026 | 373,65 | 373,65 | 373,65 | 373,65 | -2,19% | - |
| 16.01.2026 | 376,75 | 382,00 | 376,75 | 382,00 | 0,92% | 53,00 |
| 15.01.2026 | 385,05 | 385,30 | 378,50 | 378,50 | -2,34% | 23,00 |
| 14.01.2026 | 387,55 | 387,55 | 387,55 | 387,55 | -1,82% | - |
| 13.01.2026 | 393,65 | 395,90 | 393,50 | 394,75 | 0,59% | 158,00 |
| 12.01.2026 | 395,70 | 395,70 | 392,45 | 392,45 | -3,06% | 77,00 |
| 09.01.2026 | 401,75 | 404,85 | 401,75 | 404,85 | -2,00% | 27,00 |
| 08.01.2026 | 411,25 | 414,15 | 411,25 | 413,10 | 0,85% | 14,00 |
| 07.01.2026 | 399,15 | 409,60 | 399,15 | 409,60 | 2,90% | 60,00 |
| 06.01.2026 | 381,05 | 399,45 | 381,05 | 398,05 | 3,66% | 9,00 |
| 05.01.2026 | 384,35 | 388,50 | 384,00 | 384,00 | -1,08% | 203,00 |
| 02.01.2026 | 388,05 | 389,45 | 384,55 | 388,20 | -0,23% | 159,00 |
| 30.12.2025 | 388,85 | 389,10 | 388,85 | 389,10 | -1,16% | 5,00 |
| 29.12.2025 | 392,65 | 393,65 | 392,65 | 393,65 | 0,34% | 21,00 |
| 23.12.2025 | 389,60 | 392,30 | 389,60 | 392,30 | 1,06% | 4,00 |
| 22.12.2025 | 388,05 | 388,20 | 388,05 | 388,20 | -1,01% | 19,00 |
| 19.12.2025 | 379,70 | 392,15 | 379,70 | 392,15 | 2,87% | 21,00 |
| 18.12.2025 | 381,20 | 381,20 | 381,20 | 381,20 | -1,58% | - |
| 17.12.2025 | 387,30 | 387,30 | 387,30 | 387,30 | 0,31% | - |
| 16.12.2025 | 386,10 | 386,10 | 386,10 | 386,10 | 0,35% | - |
| 15.12.2025 | 384,60 | 384,75 | 384,60 | 384,75 | -0,13% | 50,00 |
| 12.12.2025 | 378,70 | 385,25 | 378,70 | 385,25 | 1,57% | 56,00 |
| 11.12.2025 | 378,00 | 379,30 | 377,40 | 379,30 | 1,40% | 126,00 |
| 10.12.2025 | 374,65 | 374,65 | 374,05 | 374,05 | -1,15% | 3,00 |
| 09.12.2025 | 377,75 | 378,40 | 377,75 | 378,40 | -2,76% | 7,00 |
| 08.12.2025 | 389,15 | 389,15 | 389,15 | 389,15 | -0,68% | - |
| 05.12.2025 | 391,80 | 391,80 | 391,80 | 391,80 | -0,99% | - |
| 04.12.2025 | 396,10 | 396,10 | 395,70 | 395,70 | 0,34% | 50,00 |
| 03.12.2025 | 374,95 | 394,35 | 374,05 | 394,35 | 7,94% | 145,00 |
| 02.12.2025 | 365,00 | 365,35 | 365,00 | 365,35 | -1,58% | 15,00 |
| 01.12.2025 | 371,20 | 371,20 | 371,20 | 371,20 | -0,34% | - |
| 28.11.2025 | 372,45 | 372,45 | 372,45 | 372,45 | 0,34% | - |
| 27.11.2025 | 371,35 | 372,00 | 371,20 | 371,20 | 0,43% | 80,00 |
| 26.11.2025 | 369,60 | 369,60 | 369,60 | 369,60 | 0,75% | - |
| 25.11.2025 | 366,85 | 366,85 | 366,85 | 366,85 | -1,56% | - |
| 24.11.2025 | 371,75 | 372,65 | 371,75 | 372,65 | -0,98% | 11,00 |
| 21.11.2025 | 364,80 | 376,35 | 364,80 | 376,35 | 2,81% | 6,00 |
| 20.11.2025 | 363,95 | 366,05 | 363,95 | 366,05 | -2,33% | 4,00 |
| 19.11.2025 | 374,80 | 374,80 | 374,80 | 374,80 | 0,24% | - |
| 18.11.2025 | 373,10 | 373,90 | 373,10 | 373,90 | -0,45% | 17,00 |
| 17.11.2025 | 374,90 | 375,60 | 374,90 | 375,60 | -1,16% | 20,00 |
| 14.11.2025 | 372,35 | 380,00 | 372,00 | 380,00 | 1,78% | 219,00 |
| 13.11.2025 | 373,35 | 373,35 | 373,35 | 373,35 | -0,35% | - |
| 12.11.2025 | 369,50 | 374,65 | 369,25 | 374,65 | 3,21% | 53,00 |
| 11.11.2025 | 366,15 | 366,15 | 363,00 | 363,00 | 2,24% | 12,00 |
| 10.11.2025 | 354,70 | 355,50 | 354,70 | 355,05 | -1,48% | 220,00 |
| 07.11.2025 | 360,40 | 360,40 | 360,40 | 360,40 | -1,34% | - |
| 06.11.2025 | 361,10 | 365,30 | 361,10 | 365,30 | -0,54% | 98,00 |
| 05.11.2025 | 366,15 | 367,95 | 360,60 | 367,30 | 0,45% | 74,00 |
| 04.11.2025 | 358,60 | 365,65 | 352,85 | 365,65 | -1,92% | 415,00 |
| 03.11.2025 | 370,30 | 372,80 | 370,30 | 372,80 | 1,28% | 16,00 |
| 31.10.2025 | 360,30 | 368,10 | 359,00 | 368,10 | 1,40% | 266,00 |
| 30.10.2025 | 357,75 | 364,40 | 357,75 | 363,00 | 0,25% | 69,00 |
| 29.10.2025 | 362,70 | 364,60 | 362,10 | 362,10 | 0,65% | 31,00 |
| 28.10.2025 | 359,75 | 359,75 | 359,75 | 359,75 | -0,51% | - |
| 27.10.2025 | 361,60 | 361,60 | 361,60 | 361,60 | -0,44% | - |
| 24.10.2025 | 363,20 | 363,20 | 363,20 | 363,20 | -1,84% | - |
| 23.10.2025 | 366,50 | 370,00 | 366,30 | 370,00 | 0,24% | 85,00 |
| 22.10.2025 | 365,85 | 369,10 | 365,85 | 369,10 | 2,71% | 21,00 |
| 21.10.2025 | 359,35 | 359,35 | 359,35 | 359,35 | 0,28% | - |
| 20.10.2025 | 356,50 | 358,35 | 356,50 | 358,35 | 2,90% | 50,00 |
| 17.10.2025 | 347,10 | 348,25 | 347,10 | 348,25 | -0,57% | 19,00 |
| 16.10.2025 | 348,65 | 350,25 | 348,65 | 350,25 | -1,21% | 46,00 |
| 15.10.2025 | 354,25 | 354,55 | 354,25 | 354,55 | 0,07% | 29,00 |
| 14.10.2025 | 349,00 | 354,30 | 349,00 | 354,30 | 0,65% | 200,00 |
| 13.10.2025 | 350,55 | 354,25 | 350,55 | 352,00 | -1,35% | 70,00 |