5,794$
-0,45%
Echtzeit-Aktienkurs Verastem Inc.
Bid:
Ask:
Aktienkurse zur Verastem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,89 | 6,20 | 5,80 | 5,82 | -0,51% | 2.275.984,00 |
| 12.02.2026 | 6,34 | 6,37 | 5,80 | 5,85 | -7,80% | 1.567.826,00 |
| 11.02.2026 | 6,28 | 6,40 | 6,01 | 6,35 | 1,04% | 819.447,00 |
| 10.02.2026 | 6,65 | 6,65 | 6,26 | 6,28 | -5,71% | 1.326.912,00 |
| 09.02.2026 | 6,68 | 6,81 | 6,45 | 6,66 | -0,15% | 1.143.783,00 |
| 06.02.2026 | 6,36 | 6,76 | 6,36 | 6,67 | 6,21% | 1.278.672,00 |
| 05.02.2026 | 6,77 | 7,05 | 6,26 | 6,28 | -7,65% | 1.843.674,00 |
| 04.02.2026 | 6,42 | 7,00 | 6,42 | 6,80 | 7,94% | 4.783.436,00 |
| 03.02.2026 | 6,20 | 6,38 | 6,10 | 6,30 | 0,96% | 1.036.214,00 |
| 02.02.2026 | 6,06 | 6,25 | 6,01 | 6,24 | 2,30% | 1.255.181,00 |
| 30.01.2026 | 6,38 | 6,44 | 6,08 | 6,10 | -4,84% | 1.482.519,00 |
| 29.01.2026 | 6,21 | 6,48 | 6,15 | 6,41 | 2,89% | 1.272.523,00 |
| 28.01.2026 | 6,49 | 6,50 | 6,11 | 6,23 | -4,15% | 1.290.787,00 |
| 27.01.2026 | 6,23 | 6,53 | 6,19 | 6,50 | 4,17% | 1.227.572,00 |
| 26.01.2026 | 6,30 | 6,48 | 6,14 | 6,24 | -2,19% | 1.546.900,00 |
| 23.01.2026 | 6,67 | 6,75 | 6,36 | 6,38 | -4,63% | 1.974.895,00 |
| 22.01.2026 | 6,40 | 6,78 | 6,33 | 6,69 | 5,19% | 2.627.994,00 |
| 21.01.2026 | 6,62 | 6,77 | 6,31 | 6,36 | -4,36% | 1.260.073,00 |
| 20.01.2026 | 6,60 | 6,95 | 6,48 | 6,65 | -0,08% | 1.841.899,00 |
| 19.01.2026 | 6,66 | 6,66 | 6,64 | 6,66 | -0,37% | - |
| 16.01.2026 | 6,65 | 6,96 | 6,50 | 6,68 | 1,21% | 2.046.273,00 |
| 15.01.2026 | 6,81 | 7,03 | 6,56 | 6,60 | -2,65% | 2.400.590,00 |
| 14.01.2026 | 7,16 | 7,26 | 6,74 | 6,78 | -5,83% | 1.971.543,00 |
| 13.01.2026 | 7,12 | 7,25 | 6,93 | 7,20 | 1,27% | 1.106.028,00 |
| 12.01.2026 | 7,74 | 7,74 | 7,01 | 7,11 | -8,73% | 2.446.255,00 |
| 09.01.2026 | 8,12 | 8,35 | 7,74 | 7,79 | -1,02% | 2.173.566,00 |
| 08.01.2026 | 7,50 | 8,13 | 7,49 | 7,87 | 3,01% | 3.062.670,00 |
| 07.01.2026 | 6,92 | 8,88 | 6,90 | 7,64 | 11,05% | 7.020.275,00 |
| 06.01.2026 | 6,83 | 7,07 | 6,74 | 6,88 | 0,15% | 1.201.991,00 |
| 05.01.2026 | 7,29 | 7,37 | 6,68 | 6,87 | -4,98% | 1.950.925,00 |
| 02.01.2026 | 7,74 | 7,76 | 7,19 | 7,23 | -6,35% | 1.253.258,00 |
| 31.12.2025 | 7,54 | 7,77 | 7,47 | 7,72 | 2,39% | 1.099.180,00 |
| 30.12.2025 | 7,67 | 7,79 | 7,47 | 7,54 | -2,84% | 1.313.426,00 |
| 29.12.2025 | 7,97 | 8,03 | 7,68 | 7,76 | -3,72% | 1.029.170,00 |
| 26.12.2025 | 7,80 | 8,14 | 7,71 | 8,06 | 2,41% | 897.691,00 |
| 24.12.2025 | 7,86 | 8,08 | 7,77 | 7,87 | -0,76% | 734.782,00 |
| 23.12.2025 | 7,85 | 7,99 | 7,77 | 7,93 | 0,38% | 1.212.749,00 |
| 22.12.2025 | 7,72 | 8,23 | 7,70 | 7,90 | 1,80% | 1.688.123,00 |
| 19.12.2025 | 7,76 | 8,07 | 7,59 | 7,76 | 0,26% | 5.574.414,00 |
| 18.12.2025 | 8,09 | 8,25 | 7,70 | 7,74 | -2,76% | 1.805.330,00 |
| 17.12.2025 | 8,64 | 8,72 | 7,80 | 7,96 | -7,87% | 3.156.289,00 |
| 16.12.2025 | 9,14 | 9,44 | 8,52 | 8,64 | -6,80% | 1.849.340,00 |
| 15.12.2025 | 9,72 | 9,91 | 9,24 | 9,27 | -3,54% | 1.267.281,00 |
| 12.12.2025 | 9,35 | 9,85 | 9,13 | 9,61 | 1,91% | 1.725.097,00 |
| 11.12.2025 | 10,00 | 10,03 | 9,36 | 9,43 | -5,79% | 1.222.941,00 |
| 10.12.2025 | 10,07 | 10,27 | 9,81 | 10,01 | -1,09% | 1.463.443,00 |
| 09.12.2025 | 10,25 | 10,31 | 9,95 | 10,12 | -1,36% | 2.047.944,00 |
| 08.12.2025 | 10,50 | 10,50 | 9,95 | 10,26 | -0,97% | 1.483.533,00 |
| 05.12.2025 | 10,61 | 10,70 | 10,32 | 10,36 | -2,26% | 851.664,00 |
| 04.12.2025 | 9,99 | 10,67 | 9,97 | 10,60 | 5,37% | 1.736.912,00 |
| 03.12.2025 | 9,85 | 10,24 | 9,66 | 10,06 | 2,86% | 1.325.553,00 |
| 02.12.2025 | 10,32 | 10,40 | 9,74 | 9,78 | -5,42% | 1.564.439,00 |
| 01.12.2025 | 10,39 | 10,50 | 10,28 | 10,34 | -2,82% | 2.662.102,00 |
| 28.11.2025 | 10,79 | 10,79 | 10,48 | 10,64 | 0,09% | 649.950,00 |
| 26.11.2025 | 10,32 | 10,82 | 10,16 | 10,63 | 3,71% | 2.717.919,00 |
| 25.11.2025 | 10,00 | 10,43 | 9,90 | 10,25 | 4,17% | 1.820.304,00 |
| 24.11.2025 | 10,00 | 10,45 | 9,57 | 9,84 | -1,60% | 7.065.203,00 |
| 21.11.2025 | 9,69 | 10,14 | 9,41 | 10,00 | 1,94% | 2.458.282,00 |
| 20.11.2025 | 9,60 | 9,97 | 9,30 | 9,81 | 5,65% | 2.463.571,00 |
| 19.11.2025 | 9,26 | 9,70 | 9,06 | 9,29 | 0,22% | 2.298.381,00 |
| 18.11.2025 | 9,10 | 9,42 | 8,55 | 9,27 | 1,31% | 2.062.621,00 |
| 17.11.2025 | 7,58 | 9,34 | 7,47 | 9,15 | 21,05% | 4.399.824,00 |
| 14.11.2025 | 7,56 | 7,78 | 7,29 | 7,56 | -6,84% | 2.806.401,00 |
| 13.11.2025 | 8,47 | 8,51 | 8,10 | 8,11 | -4,70% | 1.068.326,00 |
| 12.11.2025 | 8,50 | 8,86 | 8,37 | 8,51 | 0,71% | 1.177.864,00 |
| 11.11.2025 | 8,25 | 8,51 | 8,11 | 8,45 | 2,18% | 1.447.700,00 |
| 10.11.2025 | 8,28 | 8,42 | 8,08 | 8,27 | 2,48% | 1.246.059,00 |
| 07.11.2025 | 7,84 | 8,08 | 7,55 | 8,07 | 1,96% | 1.424.095,00 |
| 06.11.2025 | 8,20 | 8,29 | 7,73 | 7,92 | -3,00% | 2.548.351,00 |
| 05.11.2025 | 8,10 | 8,55 | 8,00 | 8,16 | 3,16% | 3.574.689,00 |
| 04.11.2025 | 9,11 | 9,25 | 7,55 | 7,91 | -20,14% | 8.510.866,00 |
| 03.11.2025 | 9,36 | 10,09 | 9,29 | 9,91 | 4,81% | 3.251.944,00 |
| 31.10.2025 | 9,22 | 9,47 | 9,10 | 9,45 | 2,38% | 1.798.268,00 |
| 30.10.2025 | 8,82 | 9,43 | 8,73 | 9,23 | 4,89% | 3.045.174,00 |
| 29.10.2025 | 8,91 | 9,04 | 8,58 | 8,80 | -0,56% | 1.452.079,00 |
| 28.10.2025 | 8,70 | 9,16 | 8,50 | 8,85 | 1,49% | 2.105.390,00 |
| 27.10.2025 | 8,05 | 9,01 | 8,05 | 8,72 | 9,69% | 4.430.578,00 |
| 24.10.2025 | 7,92 | 8,36 | 7,75 | 7,95 | 1,84% | 1.628.627,00 |
| 23.10.2025 | 7,92 | 7,92 | 7,74 | 7,81 | -0,68% | 1.508.035,00 |
| 22.10.2025 | 7,95 | 7,99 | 7,60 | 7,86 | -1,63% | 2.304.502,00 |
| 21.10.2025 | 8,00 | 8,20 | 7,68 | 7,99 | -0,37% | 2.674.839,00 |
| 20.10.2025 | 9,00 | 9,02 | 6,98 | 8,02 | -13,27% | 7.381.797,00 |
| 17.10.2025 | 9,42 | 9,42 | 9,07 | 9,25 | -2,76% | - |
| 16.10.2025 | 9,56 | 9,90 | 9,34 | 9,51 | 1,17% | 2.337.813,00 |
| 15.10.2025 | 8,95 | 9,45 | 8,92 | 9,40 | 4,44% | 1.984.486,00 |
| 14.10.2025 | 9,13 | 9,36 | 8,77 | 9,00 | -3,12% | 1.629.890,00 |
| 13.10.2025 | 8,65 | 9,41 | 8,53 | 9,29 | 8,40% | 1.942.706,00 |
| 10.10.2025 | 9,26 | 9,30 | 8,55 | 8,57 | -7,25% | 2.119.040,00 |
| 09.10.2025 | 8,90 | 9,37 | 8,69 | 9,24 | 3,36% | 3.133.692,00 |
| 08.10.2025 | 9,09 | 9,46 | 8,86 | 8,94 | -0,67% | 1.955.593,00 |
| 07.10.2025 | 8,63 | 9,14 | 8,62 | 9,00 | 4,53% | 1.758.691,00 |
| 06.10.2025 | 8,72 | 8,86 | 8,49 | 8,61 | -1,03% | 1.200.542,00 |
| 03.10.2025 | 9,01 | 9,26 | 8,68 | 8,70 | -3,23% | 1.536.522,00 |
| 02.10.2025 | 8,85 | 9,07 | 8,78 | 8,99 | 2,16% | 1.039.079,00 |
| 01.10.2025 | 8,79 | 9,07 | 8,71 | 8,80 | -0,34% | 1.131.237,00 |
| 30.09.2025 | 8,65 | 8,91 | 8,54 | 8,83 | 2,20% | 1.240.608,00 |
| 29.09.2025 | 8,98 | 9,04 | 8,60 | 8,64 | -2,81% | 1.840.315,00 |
| 26.09.2025 | 8,62 | 8,99 | 8,50 | 8,89 | 3,25% | 1.171.499,00 |
| 25.09.2025 | 8,47 | 8,76 | 8,35 | 8,61 | 0,00% | 1.467.240,00 |
| 24.09.2025 | 9,23 | 9,27 | 8,59 | 8,61 | -6,31% | 1.617.343,00 |