439,675€
-1,70%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 434,83 | 445,20 | 425,38 | 439,70 | -1,70% | 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 |
| 04.03.2025 | 459,45 | 460,25 | 459,45 | 460,25 | -1,24% | 100,00 |
| 03.03.2025 | 463,20 | 467,05 | 461,85 | 466,05 | 0,17% | 125,00 |
| 28.02.2025 | 453,90 | 465,25 | 453,90 | 465,25 | 2,04% | 13,00 |
| 27.02.2025 | 456,70 | 456,70 | 455,95 | 455,95 | -0,66% | 7,00 |
| 26.02.2025 | 456,95 | 459,00 | 456,95 | 459,00 | 1,10% | 20,00 |
| 25.02.2025 | 458,40 | 463,15 | 454,00 | 454,00 | -2,16% | 31,00 |
| 24.02.2025 | 459,95 | 464,00 | 459,95 | 464,00 | 0,53% | 10,00 |
| 21.02.2025 | 457,30 | 461,55 | 457,30 | 461,55 | 1,44% | 28,00 |
| 20.02.2025 | 450,15 | 455,00 | 450,15 | 455,00 | 2,60% | 167,00 |
| 19.02.2025 | 443,45 | 443,45 | 443,45 | 443,45 | 1,79% | 2,00 |
| 18.02.2025 | 442,30 | 444,80 | 435,65 | 435,65 | -1,89% | 31,00 |
| 17.02.2025 | 440,90 | 444,05 | 440,55 | 444,05 | 1,08% | 130,00 |
| 14.02.2025 | 441,15 | 441,15 | 439,30 | 439,30 | -0,35% | 270,00 |
| 13.02.2025 | 433,20 | 440,85 | 433,20 | 440,85 | 2,55% | 56,00 |
| 12.02.2025 | 437,50 | 437,50 | 429,90 | 429,90 | -2,98% | 56,00 |
| 11.02.2025 | 452,75 | 453,70 | 440,55 | 443,10 | -1,87% | 107,00 |
| 10.02.2025 | 454,30 | 458,10 | 451,55 | 451,55 | -2,26% | 51,00 |
| 07.02.2025 | 462,00 | 462,00 | 462,00 | 462,00 | -1,10% | - |
| 06.02.2025 | 470,00 | 475,95 | 467,15 | 467,15 | -0,66% | 245,00 |
| 05.02.2025 | 461,60 | 470,25 | 461,60 | 470,25 | 1,72% | 88,00 |
| 04.02.2025 | 455,30 | 462,30 | 453,90 | 462,30 | 0,81% | 77,00 |
| 03.02.2025 | 440,45 | 458,60 | 440,45 | 458,60 | 3,02% | 58,00 |
| 31.01.2025 | 458,75 | 463,05 | 439,05 | 445,15 | 4,85% | 79,00 |
| 30.01.2025 | 423,95 | 424,55 | 423,95 | 424,55 | 0,74% | 90,00 |
| 29.01.2025 | 421,45 | 421,45 | 421,45 | 421,45 | -0,21% | - |
| 28.01.2025 | 422,55 | 427,60 | 422,35 | 422,35 | 1,73% | 120,00 |
| 27.01.2025 | 417,35 | 418,85 | 414,85 | 415,15 | -1,18% | 66,00 |
| 24.01.2025 | 418,70 | 420,10 | 418,70 | 420,10 | 2,02% | 5,00 |
| 23.01.2025 | 409,70 | 411,80 | 409,70 | 411,80 | 0,39% | 452,00 |
| 22.01.2025 | 410,20 | 410,20 | 410,20 | 410,20 | 0,23% | - |
| 21.01.2025 | 405,65 | 410,25 | 405,65 | 409,25 | -0,23% | 91,00 |
| 20.01.2025 | 410,20 | 410,20 | 410,20 | 410,20 | 0,37% | 1,00 |
| 17.01.2025 | 404,20 | 408,70 | 404,05 | 408,70 | -0,60% | 24,00 |
| 16.01.2025 | 411,15 | 411,15 | 411,15 | 411,15 | 2,20% | - |
| 15.01.2025 | 398,70 | 402,30 | 398,70 | 402,30 | 0,19% | 15,00 |
| 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 |