Echtzeit-Aktienkurs Verastem Inc.
Bid:
Ask:
Aktienkurse zur Verastem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,39 | 2,48 | 2,35 | 2,37 | -0,21% | - |
| 25.02.2021 | 2,38 | 2,38 | 2,37 | 2,38 | -7,77% | - |
| 24.02.2021 | 2,45 | 2,66 | 2,42 | 2,58 | 7,29% | - |
| 23.02.2021 | 2,35 | 2,42 | 2,31 | 2,40 | -6,80% | - |
| 22.02.2021 | 2,71 | 2,72 | 2,57 | 2,58 | -8,04% | - |
| 19.02.2021 | 2,76 | 2,83 | 2,73 | 2,80 | 0,18% | - |
| 18.02.2021 | 2,70 | 2,87 | 2,66 | 2,80 | -0,89% | - |
| 17.02.2021 | 2,89 | 2,89 | 2,68 | 2,82 | 13,94% | - |
| 16.02.2021 | 2,42 | 2,50 | 2,39 | 2,48 | 4,65% | - |
| 12.02.2021 | 2,37 | 2,46 | 2,36 | 2,37 | -0,21% | - |
| 11.02.2021 | 2,46 | 2,47 | 2,36 | 2,37 | -3,07% | - |
| 10.02.2021 | 2,43 | 2,49 | 2,36 | 2,45 | -1,41% | - |
| 09.02.2021 | 2,37 | 2,50 | 2,37 | 2,48 | 1,64% | - |
| 08.02.2021 | 2,45 | 2,49 | 2,43 | 2,44 | 4,95% | - |
| 05.02.2021 | 2,31 | 2,40 | 2,29 | 2,33 | 4,49% | - |
| 04.02.2021 | 2,22 | 2,23 | 2,22 | 2,23 | 5,20% | - |
| 03.02.2021 | 2,04 | 2,14 | 2,04 | 2,12 | 3,93% | - |
| 02.02.2021 | 2,03 | 2,09 | 2,03 | 2,04 | -1,45% | - |
| 01.02.2021 | 1,99 | 2,10 | 1,99 | 2,07 | 5,36% | - |
| 29.01.2021 | 1,96 | 1,96 | 1,96 | 1,96 | 2,89% | - |
| 28.01.2021 | 1,96 | 1,97 | 0,00 | 1,91 | -0,52% | - |
| 27.01.2021 | 1,97 | 2,07 | 1,91 | 1,92 | -2,30% | - |
| 26.01.2021 | 1,97 | 1,97 | 1,96 | 1,96 | -8,62% | - |
| 25.01.2021 | 2,16 | 2,16 | 2,05 | 2,15 | -2,28% | - |
| 22.01.2021 | 2,15 | 2,25 | 2,15 | 2,20 | 0,69% | - |
| 21.01.2021 | 2,14 | 2,19 | 2,13 | 2,18 | -0,68% | - |
| 20.01.2021 | 2,22 | 2,26 | 2,19 | 2,20 | -10,22% | - |
| 19.01.2021 | 2,46 | 2,48 | 2,42 | 2,45 | 0,00% | - |
| 15.01.2021 | 2,42 | 2,52 | 2,42 | 2,45 | 0,82% | - |
| 14.01.2021 | 2,49 | 2,50 | 2,43 | 2,43 | 2,11% | - |
| 13.01.2021 | 2,51 | 2,51 | 2,38 | 2,38 | -3,26% | - |
| 12.01.2021 | 2,45 | 2,48 | 2,41 | 2,46 | 4,69% | - |
| 11.01.2021 | 2,54 | 2,55 | 2,35 | 2,35 | -7,50% | - |
| 08.01.2021 | 2,41 | 2,55 | 2,39 | 2,54 | 8,57% | - |
| 07.01.2021 | 2,29 | 2,34 | 2,27 | 2,34 | 4,94% | - |
| 06.01.2021 | 2,27 | 2,32 | 2,18 | 2,23 | 0,45% | - |
| 05.01.2021 | 2,21 | 2,27 | 2,18 | 2,22 | 0,91% | - |
| 04.01.2021 | 2,22 | 2,22 | 2,15 | 2,20 | 2,33% | - |
| 31.12.2020 | 2,14 | 2,17 | 2,13 | 2,15 | -0,92% | - |
| 30.12.2020 | 2,20 | 2,24 | 2,15 | 2,17 | 0,46% | - |
| 29.12.2020 | 2,17 | 2,20 | 2,12 | 2,16 | -4,86% | - |
| 28.12.2020 | 2,27 | 2,27 | 2,27 | 2,27 | -1,31% | - |
| 24.12.2020 | 2,34 | 2,37 | 2,27 | 2,30 | -2,13% | - |
| 23.12.2020 | 2,36 | 2,37 | 2,32 | 2,35 | -0,42% | - |
| 22.12.2020 | 2,33 | 2,39 | 2,31 | 2,36 | 3,06% | - |
| 21.12.2020 | 2,22 | 2,29 | 2,22 | 2,29 | 3,16% | - |
| 18.12.2020 | 2,21 | 2,22 | 2,18 | 2,22 | 0,00% | - |
| 17.12.2020 | 2,23 | 2,30 | 2,22 | 2,22 | 5,48% | - |
| 16.12.2020 | 2,16 | 2,59 | 2,10 | 2,10 | -5,19% | - |
| 15.12.2020 | 2,28 | 2,28 | 2,12 | 2,22 | -1,99% | - |
| 14.12.2020 | 2,39 | 2,41 | 2,23 | 2,26 | -5,24% | - |
| 11.12.2020 | 2,40 | 2,40 | 2,34 | 2,39 | -10,00% | - |
| 10.12.2020 | 2,36 | 2,65 | 2,31 | 2,65 | 13,49% | - |
| 09.12.2020 | 2,34 | 2,38 | 2,24 | 2,34 | 0,65% | - |
| 08.12.2020 | 2,22 | 2,32 | 2,21 | 2,32 | 1,31% | - |
| 07.12.2020 | 2,20 | 2,29 | 2,17 | 2,29 | 6,26% | - |
| 04.12.2020 | 2,19 | 2,55 | 2,10 | 2,16 | 0,94% | - |
| 03.12.2020 | 2,07 | 2,30 | 2,07 | 2,14 | 2,15% | - |
| 02.12.2020 | 2,07 | 2,14 | 2,04 | 2,09 | -15,38% | - |
| 01.12.2020 | 1,98 | 2,47 | 1,96 | 2,47 | 17,90% | - |
| 30.11.2020 | 2,01 | 2,10 | 1,88 | 2,10 | 0,72% | - |
| 27.11.2020 | 1,96 | 2,08 | 1,89 | 2,08 | 21,99% | - |
| 25.11.2020 | 1,57 | 1,72 | 1,57 | 1,71 | 8,25% | - |
| 24.11.2020 | 1,51 | 1,61 | 1,51 | 1,58 | 6,78% | - |
| 23.11.2020 | 1,47 | 1,52 | 1,47 | 1,48 | 0,00% | - |
| 20.11.2020 | 1,46 | 1,48 | 1,45 | 1,48 | 0,68% | - |
| 19.11.2020 | 1,49 | 1,50 | 1,45 | 1,47 | 0,00% | - |
| 18.11.2020 | 1,52 | 1,54 | 1,47 | 1,47 | -1,35% | - |
| 17.11.2020 | 1,47 | 1,49 | 1,46 | 1,49 | -1,98% | - |
| 16.11.2020 | 1,56 | 1,57 | 1,51 | 1,52 | -1,94% | - |
| 13.11.2020 | 1,51 | 1,57 | 1,51 | 1,55 | 2,66% | - |
| 12.11.2020 | 1,44 | 1,53 | 1,43 | 1,51 | 5,61% | - |
| 11.11.2020 | 1,43 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 10.11.2020 | 1,30 | 1,49 | 0,00 | 1,43 | 8,37% | - |
| 09.11.2020 | 1,30 | 1,33 | 1,28 | 1,32 | 7,35% | - |
| 06.11.2020 | 1,25 | 1,25 | 1,23 | 1,23 | -3,92% | - |
| 05.11.2020 | 1,22 | 1,34 | 1,22 | 1,28 | 2,41% | - |
| 04.11.2020 | 1,25 | 1,27 | 1,21 | 1,25 | 1,63% | - |
| 03.11.2020 | 1,21 | 1,23 | 1,20 | 1,23 | 1,66% | - |
| 02.11.2020 | 1,22 | 1,23 | 1,20 | 1,21 | 0,00% | - |
| 30.10.2020 | 1,19 | 1,21 | 1,16 | 1,21 | -1,63% | - |
| 29.10.2020 | 1,29 | 1,29 | 1,20 | 1,23 | 6,06% | - |
| 28.10.2020 | 1,20 | 1,20 | 1,15 | 1,16 | -7,23% | - |
| 27.10.2020 | 1,23 | 1,30 | 1,23 | 1,25 | 3,32% | - |
| 26.10.2020 | 1,22 | 1,23 | 1,17 | 1,21 | -1,63% | - |
| 23.10.2020 | 1,25 | 1,25 | 1,22 | 1,23 | -0,81% | - |
| 22.10.2020 | 1,22 | 1,24 | 1,20 | 1,24 | 1,65% | - |
| 21.10.2020 | 1,23 | 1,23 | 1,21 | 1,22 | -2,41% | - |
| 20.10.2020 | 0,00 | 1,27 | 0,00 | 1,25 | -2,35% | - |
| 19.10.2020 | 1,31 | 1,32 | 1,27 | 1,28 | -2,30% | - |
| 16.10.2020 | 1,30 | 1,35 | 1,29 | 1,31 | 1,16% | - |
| 15.10.2020 | 1,28 | 1,30 | 1,26 | 1,29 | -2,64% | - |
| 14.10.2020 | 1,36 | 1,36 | 1,30 | 1,33 | -2,93% | - |
| 13.10.2020 | 1,35 | 1,37 | 1,35 | 1,37 | 2,25% | - |
| 12.10.2020 | 1,39 | 1,39 | 1,34 | 1,34 | -3,61% | - |
| 09.10.2020 | 1,37 | 1,41 | 1,36 | 1,39 | 2,97% | - |
| 08.10.2020 | 1,39 | 1,39 | 1,34 | 1,35 | -0,74% | - |
| 07.10.2020 | 1,28 | 1,41 | 1,27 | 1,36 | 6,27% | - |
| 06.10.2020 | 1,31 | 1,34 | 1,26 | 1,28 | -3,77% | - |
| 05.10.2020 | 1,33 | 1,33 | 1,33 | 1,33 | 4,74% | - |