400,225€
-0,33%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 399,77 | 400,23 | 398,70 | 400,08 | -0,37% | - |
| 14.01.2025 | 402,35 | 403,50 | 401,55 | 401,55 | -0,04% | 20,00 |
| 13.01.2025 | 398,35 | 401,70 | 398,35 | 401,70 | 0,82% | 29,00 |
| 10.01.2025 | 399,95 | 399,95 | 398,45 | 398,45 | -0,39% | 20,00 |
| 09.01.2025 | 398,70 | 400,00 | 398,70 | 400,00 | 1,04% | 78,00 |
| 08.01.2025 | 393,60 | 396,00 | 393,60 | 395,90 | 1,21% | 39,00 |
| 07.01.2025 | 385,85 | 391,15 | 385,85 | 391,15 | 0,62% | 5,00 |
| 06.01.2025 | 394,50 | 394,50 | 388,75 | 388,75 | -1,59% | 70,00 |
| 03.01.2025 | 396,80 | 396,80 | 395,05 | 395,05 | 1,19% | 60,00 |
| 02.01.2025 | 388,90 | 390,40 | 388,90 | 390,40 | 0,12% | 5,00 |
| 30.12.2024 | 389,95 | 389,95 | 389,95 | 389,95 | -0,65% | - |
| 27.12.2024 | 395,50 | 395,50 | 391,60 | 392,50 | 2,48% | 155,00 |
| 23.12.2024 | 380,30 | 383,90 | 380,30 | 383,00 | 2,13% | 53,00 |
| 20.12.2024 | 379,45 | 383,80 | 374,70 | 375,00 | -2,47% | 248,00 |
| 19.12.2024 | 428,80 | 431,90 | 376,40 | 384,50 | -13,56% | 208,00 |
| 18.12.2024 | 445,30 | 446,20 | 444,80 | 444,80 | 0,18% | 47,00 |
| 17.12.2024 | 444,05 | 446,45 | 443,95 | 444,00 | 0,75% | 184,00 |
| 16.12.2024 | 439,30 | 442,30 | 439,30 | 440,70 | 0,01% | 38,00 |
| 13.12.2024 | 441,80 | 442,50 | 440,65 | 440,65 | -0,68% | 63,00 |
| 12.12.2024 | 443,90 | 443,90 | 443,15 | 443,65 | -0,10% | 16,00 |
| 11.12.2024 | 444,55 | 444,55 | 444,10 | 444,10 | -1,87% | 22,00 |
| 10.12.2024 | 447,35 | 453,95 | 447,35 | 452,55 | 3,36% | 145,00 |
| 09.12.2024 | 440,60 | 440,60 | 437,85 | 437,85 | -0,26% | 30,00 |
| 06.12.2024 | 433,60 | 439,00 | 433,60 | 439,00 | 0,34% | 50,00 |
| 05.12.2024 | 439,00 | 439,00 | 437,50 | 437,50 | -0,39% | 33,00 |
| 04.12.2024 | 433,75 | 439,20 | 433,75 | 439,20 | 0,99% | 45,00 |
| 03.12.2024 | 442,60 | 442,60 | 434,90 | 434,90 | -2,13% | 17,00 |
| 02.12.2024 | 442,20 | 444,55 | 442,20 | 444,35 | 0,75% | 31,00 |
| 29.11.2024 | 441,05 | 441,05 | 441,05 | 441,05 | -0,08% | - |
| 28.11.2024 | 439,90 | 441,40 | 439,90 | 441,40 | 0,25% | 20,00 |
| 27.11.2024 | 445,20 | 445,20 | 440,30 | 440,30 | -0,34% | 3,00 |
| 26.11.2024 | 439,35 | 441,80 | 439,35 | 441,80 | 0,87% | 1,00 |
| 25.11.2024 | 428,80 | 438,40 | 428,80 | 438,00 | 1,99% | 52,00 |
| 22.11.2024 | 429,45 | 429,45 | 429,45 | 429,45 | 1,32% | - |
| 21.11.2024 | 426,15 | 427,00 | 423,85 | 423,85 | -0,16% | 25,00 |
| 20.11.2024 | 423,05 | 424,75 | 423,05 | 424,55 | -2,56% | 85,00 |
| 19.11.2024 | 441,15 | 441,15 | 435,70 | 435,70 | -1,17% | 201,00 |
| 18.11.2024 | 441,90 | 441,90 | 440,00 | 440,85 | -3,33% | 88,00 |
| 15.11.2024 | 456,55 | 457,70 | 454,40 | 456,05 | -2,97% | 117,00 |
| 14.11.2024 | 470,35 | 477,05 | 469,75 | 470,00 | 0,32% | 151,00 |
| 13.11.2024 | 460,05 | 468,50 | 460,05 | 468,50 | -0,54% | 60,00 |
| 12.11.2024 | 470,60 | 475,20 | 470,60 | 471,05 | -0,11% | 90,00 |
| 11.11.2024 | 484,30 | 487,00 | 471,55 | 471,55 | -2,69% | 22,00 |
| 08.11.2024 | 465,35 | 484,60 | 465,35 | 484,60 | 6,49% | 4,00 |
| 07.11.2024 | 458,45 | 460,20 | 453,75 | 455,05 | -0,49% | 85,00 |
| 06.11.2024 | 468,40 | 475,90 | 457,30 | 457,30 | -0,67% | 121,00 |
| 05.11.2024 | 440,00 | 460,40 | 440,00 | 460,40 | 6,96% | 2,00 |
| 04.11.2024 | 432,40 | 432,90 | 430,45 | 430,45 | -0,83% | 42,00 |
| 01.11.2024 | 437,45 | 437,45 | 434,05 | 434,05 | -0,22% | 2,00 |
| 31.10.2024 | 435,00 | 435,00 | 435,00 | 435,00 | 0,18% | - |
| 30.10.2024 | 434,20 | 434,20 | 434,20 | 434,20 | -1,23% | - |
| 29.10.2024 | 440,05 | 440,95 | 439,60 | 439,60 | 1,06% | 9,00 |
| 28.10.2024 | 435,00 | 435,00 | 435,00 | 435,00 | -2,16% | - |
| 25.10.2024 | 435,30 | 444,60 | 435,30 | 444,60 | 2,11% | 45,00 |
| 24.10.2024 | 435,40 | 435,40 | 435,40 | 435,40 | -0,74% | - |
| 23.10.2024 | 438,35 | 438,65 | 438,35 | 438,65 | -0,26% | 2,00 |
| 22.10.2024 | 440,55 | 440,55 | 439,80 | 439,80 | -0,61% | 7,00 |
| 21.10.2024 | 443,70 | 443,70 | 442,50 | 442,50 | -0,63% | 8,00 |
| 18.10.2024 | 459,25 | 461,10 | 445,30 | 445,30 | -1,94% | 104,00 |
| 17.10.2024 | 447,95 | 454,10 | 447,85 | 454,10 | 2,38% | 65,00 |
| 16.10.2024 | 444,25 | 444,25 | 443,55 | 443,55 | -0,10% | 25,00 |
| 15.10.2024 | 443,85 | 447,85 | 443,85 | 444,00 | -0,17% | 98,00 |
| 14.10.2024 | 441,70 | 444,75 | 440,50 | 444,75 | 0,82% | 11,00 |
| 11.10.2024 | 434,45 | 441,15 | 434,15 | 441,15 | 3,37% | 35,00 |
| 10.10.2024 | 426,75 | 426,75 | 426,75 | 426,75 | 2,26% | - |
| 09.10.2024 | 416,95 | 417,30 | 416,95 | 417,30 | 1,10% | 2,00 |
| 08.10.2024 | 407,50 | 412,75 | 407,50 | 412,75 | 0,74% | 60,00 |
| 07.10.2024 | 415,95 | 415,95 | 409,70 | 409,70 | -1,43% | 78,00 |
| 04.10.2024 | 410,20 | 415,65 | 410,20 | 415,65 | -0,50% | 33,00 |
| 03.10.2024 | 417,75 | 417,75 | 417,75 | 417,75 | -0,17% | - |
| 02.10.2024 | 423,25 | 423,25 | 418,45 | 418,45 | -0,52% | 81,00 |
| 01.10.2024 | 416,40 | 420,65 | 416,40 | 420,65 | 1,43% | 95,00 |
| 30.09.2024 | 413,15 | 414,70 | 412,95 | 414,70 | -0,43% | 17,00 |
| 27.09.2024 | 413,80 | 416,50 | 413,80 | 416,50 | 0,74% | 12,00 |
| 26.09.2024 | 415,20 | 415,20 | 413,45 | 413,45 | 0,32% | 13,00 |
| 25.09.2024 | 412,15 | 412,15 | 412,15 | 412,15 | -0,31% | - |
| 24.09.2024 | 413,15 | 414,50 | 412,55 | 413,45 | -0,96% | 99,00 |
| 23.09.2024 | 416,10 | 417,45 | 416,10 | 417,45 | -2,11% | 5,00 |
| 20.09.2024 | 426,45 | 426,45 | 426,45 | 426,45 | -0,30% | - |
| 19.09.2024 | 427,75 | 427,75 | 427,75 | 427,75 | -1,09% | - |
| 18.09.2024 | 431,70 | 432,45 | 431,50 | 432,45 | -1,54% | 46,00 |
| 17.09.2024 | 439,20 | 439,20 | 439,20 | 439,20 | 0,54% | - |
| 16.09.2024 | 436,30 | 436,85 | 436,30 | 436,85 | 0,87% | 27,00 |
| 13.09.2024 | 431,05 | 433,10 | 431,05 | 433,10 | 0,63% | 7,00 |
| 12.09.2024 | 430,40 | 430,40 | 430,40 | 430,40 | 1,33% | - |
| 11.09.2024 | 424,15 | 424,75 | 424,15 | 424,75 | -0,26% | 35,00 |
| 10.09.2024 | 425,85 | 425,85 | 425,85 | 425,85 | 0,97% | - |
| 09.09.2024 | 421,75 | 421,75 | 421,75 | 421,75 | 0,69% | - |
| 06.09.2024 | 420,65 | 422,05 | 418,85 | 418,85 | -0,43% | 3,00 |
| 05.09.2024 | 430,80 | 431,80 | 420,65 | 420,65 | -2,55% | 47,00 |
| 04.09.2024 | 429,00 | 431,65 | 429,00 | 431,65 | 0,13% | 17,00 |
| 03.09.2024 | 447,45 | 449,00 | 431,10 | 431,10 | -3,50% | 113,00 |
| 02.09.2024 | 447,35 | 448,80 | 446,75 | 446,75 | 0,52% | 1,00 |
| 30.08.2024 | 444,45 | 444,45 | 444,45 | 444,45 | -0,77% | - |
| 29.08.2024 | 440,00 | 447,90 | 440,00 | 447,90 | 4,16% | 43,00 |
| 28.08.2024 | 430,05 | 430,05 | 430,00 | 430,00 | -0,26% | 40,00 |
| 27.08.2024 | 431,10 | 431,10 | 431,10 | 431,10 | -0,34% | - |
| 26.08.2024 | 431,35 | 432,55 | 430,15 | 432,55 | -0,43% | 70,00 |
| 23.08.2024 | 430,60 | 434,40 | 430,60 | 434,40 | -0,20% | 235,00 |
| 22.08.2024 | 435,25 | 435,25 | 435,25 | 435,25 | -0,43% | - |