444,000€
3,15%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 442,00 | 445,60 | 440,00 | 444,00 | 3,15% | - |
| 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% | - |
| 21.08.2024 | 437,40 | 437,40 | 437,15 | 437,15 | -1,02% | 100,00 |
| 20.08.2024 | 439,65 | 441,65 | 439,65 | 441,65 | 1,83% | 30,00 |
| 19.08.2024 | 433,20 | 433,70 | 433,20 | 433,70 | 0,65% | 103,00 |
| 16.08.2024 | 430,70 | 430,90 | 430,70 | 430,90 | 0,87% | 43,00 |
| 15.08.2024 | 427,20 | 427,20 | 427,20 | 427,20 | 0,15% | - |
| 14.08.2024 | 424,65 | 426,55 | 424,65 | 426,55 | 0,51% | 46,00 |
| 13.08.2024 | 423,75 | 424,40 | 423,75 | 424,40 | -1,35% | 15,00 |
| 12.08.2024 | 431,05 | 431,05 | 430,10 | 430,20 | 0,60% | 153,00 |
| 09.08.2024 | 425,65 | 427,65 | 425,65 | 427,65 | 0,62% | 7,00 |
| 08.08.2024 | 425,00 | 425,00 | 425,00 | 425,00 | -2,65% | - |
| 07.08.2024 | 437,60 | 437,60 | 436,00 | 436,55 | -0,46% | 31,00 |
| 06.08.2024 | 436,30 | 438,55 | 436,00 | 438,55 | 1,50% | 63,00 |
| 05.08.2024 | 448,55 | 448,55 | 432,00 | 432,05 | -6,84% | 169,00 |
| 02.08.2024 | 468,95 | 469,95 | 463,75 | 463,75 | -1,26% | 368,00 |
| 01.08.2024 | 457,05 | 469,75 | 457,05 | 469,65 | 2,10% | 142,00 |
| 31.07.2024 | 463,25 | 472,00 | 460,00 | 460,00 | -1,29% | 123,00 |
| 30.07.2024 | 461,45 | 466,00 | 460,05 | 466,00 | 0,91% | 25,00 |
| 29.07.2024 | 459,05 | 461,80 | 458,70 | 461,80 | -0,23% | 31,00 |
| 26.07.2024 | 453,00 | 462,85 | 453,00 | 462,85 | 0,79% | 111,00 |
| 25.07.2024 | 451,70 | 460,00 | 451,70 | 459,20 | 1,91% | 135,00 |
| 24.07.2024 | 450,85 | 453,20 | 450,60 | 450,60 | -0,84% | 30,00 |
| 23.07.2024 | 454,40 | 454,40 | 454,40 | 454,40 | -0,48% | - |
| 22.07.2024 | 452,65 | 456,60 | 452,65 | 456,60 | 1,74% | 236,00 |
| 19.07.2024 | 447,30 | 448,80 | 447,30 | 448,80 | -0,31% | 150,00 |
| 18.07.2024 | 445,35 | 450,20 | 445,35 | 450,20 | 1,79% | 9,00 |
| 17.07.2024 | 447,35 | 447,35 | 442,30 | 442,30 | -2,25% | 2,00 |
| 16.07.2024 | 451,00 | 454,10 | 451,00 | 452,50 | 0,53% | 144,00 |
| 15.07.2024 | 449,00 | 450,10 | 449,00 | 450,10 | 0,14% | 40,00 |
| 12.07.2024 | 452,10 | 454,05 | 449,45 | 449,45 | -0,42% | 14,00 |
| 11.07.2024 | 453,95 | 455,00 | 451,35 | 451,35 | -0,36% | 74,00 |
| 10.07.2024 | 448,30 | 453,00 | 448,30 | 453,00 | 0,55% | 37,00 |
| 09.07.2024 | 444,25 | 450,50 | 444,25 | 450,50 | 2,69% | 15,00 |
| 08.07.2024 | 439,90 | 439,90 | 438,70 | 438,70 | 1,23% | 15,00 |
| 05.07.2024 | 434,55 | 436,55 | 433,35 | 433,35 | -0,71% | 10,00 |
| 04.07.2024 | 434,90 | 436,45 | 434,90 | 436,45 | 0,43% | 3,00 |
| 03.07.2024 | 442,50 | 442,50 | 434,60 | 434,60 | -1,08% | 96,00 |
| 02.07.2024 | 437,95 | 439,35 | 437,95 | 439,35 | 1,16% | 45,00 |
| 01.07.2024 | 434,30 | 434,30 | 434,30 | 434,30 | -1,55% | - |
| 28.06.2024 | 441,15 | 441,15 | 441,15 | 441,15 | -0,69% | - |
| 27.06.2024 | 442,20 | 444,55 | 442,20 | 444,20 | 0,32% | 13,00 |
| 26.06.2024 | 441,80 | 444,40 | 441,80 | 442,80 | 0,33% | 65,00 |
| 25.06.2024 | 441,35 | 441,35 | 441,35 | 441,35 | 0,60% | - |
| 24.06.2024 | 437,15 | 438,70 | 437,15 | 438,70 | -0,91% | 115,00 |
| 21.06.2024 | 438,85 | 442,75 | 438,85 | 442,75 | 0,85% | 242,00 |
| 20.06.2024 | 433,95 | 439,00 | 433,95 | 439,00 | 1,16% | 30,00 |
| 19.06.2024 | 433,95 | 433,95 | 433,95 | 433,95 | -1,99% | - |