6,298$
-1,29%
Echtzeit-Aktienkurs Verastem
Bid:
Ask:
Aktienkurse zur Verastem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,26 | 6,79 | 6,13 | 6,30 | -1,33% | 1.696.192,00 |
| 06.03.2026 | 5,99 | 6,55 | 5,88 | 6,38 | 3,74% | 3.538,00 |
| 05.03.2026 | 5,95 | 6,41 | 5,82 | 6,15 | 5,85% | 3.538,00 |
| 04.03.2026 | 5,74 | 5,85 | 5,58 | 5,81 | 2,29% | 2.316.289,00 |
| 03.03.2026 | 5,73 | 5,84 | 5,58 | 5,68 | -2,41% | 1.182.415,00 |
| 02.03.2026 | 5,64 | 5,89 | 5,55 | 5,82 | 1,75% | 1.104.200,00 |
| 27.02.2026 | 5,63 | 5,77 | 5,61 | 5,72 | 0,00% | 849.245,00 |
| 26.02.2026 | 5,82 | 5,84 | 5,53 | 5,72 | -1,89% | 981.185,00 |
| 25.02.2026 | 5,90 | 6,02 | 5,82 | 5,83 | -1,19% | 731.660,00 |
| 24.02.2026 | 5,71 | 5,99 | 5,67 | 5,90 | 3,51% | 996.012,00 |
| 23.02.2026 | 5,90 | 6,01 | 5,65 | 5,70 | -3,88% | 989.106,00 |
| 20.02.2026 | 5,85 | 6,06 | 5,81 | 5,93 | -0,17% | 2.012.671,00 |
| 19.02.2026 | 5,73 | 5,97 | 5,65 | 5,94 | 4,03% | 2.232.269,00 |
| 18.02.2026 | 5,87 | 5,97 | 5,69 | 5,71 | -2,56% | 1.483.542,00 |
| 17.02.2026 | 5,83 | 5,99 | 5,73 | 5,86 | 0,69% | 1.761.723,00 |
| 13.02.2026 | 5,89 | 6,20 | 5,80 | 5,82 | -0,34% | 2.275.984,00 |
| 12.02.2026 | 6,34 | 6,37 | 5,80 | 5,84 | -7,89% | 1.567.826,00 |
| 11.02.2026 | 6,28 | 6,40 | 6,01 | 6,34 | 0,96% | 819.447,00 |
| 10.02.2026 | 6,65 | 6,65 | 6,26 | 6,28 | -5,56% | 1.326.912,00 |
| 09.02.2026 | 6,68 | 6,81 | 6,45 | 6,65 | -0,30% | 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 | -7,51% | 1.843.674,00 |
| 04.02.2026 | 6,42 | 7,00 | 6,42 | 6,79 | 7,78% | 4.783.436,00 |
| 03.02.2026 | 6,20 | 6,38 | 6,10 | 6,30 | 0,80% | 1.036.214,00 |
| 02.02.2026 | 6,06 | 6,25 | 6,01 | 6,25 | 2,46% | 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 | 6,45 | 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% | 1.969.070,00 |
| 13.01.2026 | 7,12 | 7,25 | 6,93 | 7,20 | 1,27% | 1.086.617,00 |
| 12.01.2026 | 7,74 | 7,74 | 7,01 | 7,11 | -8,73% | 2.435.684,00 |
| 09.01.2026 | 8,12 | 8,35 | 7,74 | 7,79 | -1,02% | 2.171.457,00 |
| 08.01.2026 | 7,50 | 8,13 | 7,49 | 7,87 | 3,01% | 3.039.586,00 |
| 07.01.2026 | 6,92 | 8,88 | 6,90 | 7,64 | 11,05% | 6.861.909,00 |
| 06.01.2026 | 6,83 | 7,07 | 6,74 | 6,88 | 0,15% | 1.186.635,00 |
| 05.01.2026 | 7,29 | 7,37 | 6,68 | 6,87 | -4,98% | 1.950.666,00 |
| 02.01.2026 | 7,74 | 7,76 | 7,19 | 7,23 | -6,35% | 1.252.301,00 |
| 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% | 1.305.635,00 |
| 29.12.2025 | 7,97 | 8,03 | 7,68 | 7,76 | -3,72% | 991.755,00 |
| 26.12.2025 | 7,80 | 8,14 | 7,71 | 8,06 | 2,41% | 891.188,00 |
| 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% | 1.095.616,00 |
| 22.12.2025 | 7,72 | 8,23 | 7,70 | 7,90 | 1,74% | 1.686.204,00 |
| 19.12.2025 | 7,76 | 8,07 | 7,59 | 7,77 | 0,32% | 5.440.835,00 |
| 18.12.2025 | 8,09 | 8,25 | 7,70 | 7,74 | -2,76% | 1.799.616,00 |
| 17.12.2025 | 8,64 | 8,72 | 7,80 | 7,96 | -7,87% | 3.140.310,00 |
| 16.12.2025 | 9,14 | 9,44 | 8,52 | 8,64 | -6,80% | 1.806.311,00 |
| 15.12.2025 | 9,72 | 9,91 | 9,24 | 9,27 | -3,54% | 1.266.508,00 |
| 12.12.2025 | 9,35 | 9,85 | 9,13 | 9,61 | 1,91% | 1.607.849,00 |
| 11.12.2025 | 10,00 | 10,03 | 9,36 | 9,43 | -5,79% | 1.217.711,00 |
| 10.12.2025 | 10,07 | 10,27 | 9,81 | 10,01 | -1,09% | 1.463.375,00 |
| 09.12.2025 | 10,25 | 10,31 | 9,95 | 10,12 | -1,36% | 1.774.071,00 |
| 08.12.2025 | 10,50 | 10,50 | 9,95 | 10,26 | -0,97% | 1.481.372,00 |
| 05.12.2025 | 10,61 | 10,70 | 10,32 | 10,36 | -2,26% | 851.404,00 |
| 04.12.2025 | 9,99 | 10,67 | 9,97 | 10,60 | 5,37% | 1.736.663,00 |
| 03.12.2025 | 9,85 | 10,24 | 9,66 | 10,06 | 2,86% | 1.325.246,00 |
| 02.12.2025 | 10,32 | 10,40 | 9,74 | 9,78 | -5,42% | 1.562.607,00 |
| 01.12.2025 | 10,39 | 10,50 | 10,28 | 10,34 | -2,82% | 2.248.126,00 |
| 28.11.2025 | 10,79 | 10,79 | 10,48 | 10,64 | 0,09% | 649.825,00 |
| 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% | 1.800.309,00 |
| 24.11.2025 | 10,00 | 10,45 | 9,57 | 9,84 | -1,50% | 7.061.491,00 |
| 21.11.2025 | 9,69 | 10,14 | 9,41 | 9,99 | 1,83% | 2.457.898,00 |
| 20.11.2025 | 9,60 | 9,97 | 9,30 | 9,81 | 5,65% | 2.456.636,00 |
| 19.11.2025 | 9,26 | 9,70 | 9,06 | 9,29 | 0,22% | 2.297.399,00 |
| 18.11.2025 | 9,10 | 9,42 | 8,55 | 9,27 | 1,31% | 2.056.684,00 |
| 17.11.2025 | 7,58 | 9,34 | 7,47 | 9,15 | 20,97% | 4.384.758,00 |
| 14.11.2025 | 7,56 | 7,78 | 7,29 | 7,56 | -6,78% | 2.804.154,00 |
| 13.11.2025 | 8,47 | 8,51 | 8,10 | 8,11 | -4,70% | 920.162,00 |
| 12.11.2025 | 8,50 | 8,86 | 8,37 | 8,51 | 0,71% | 1.177.862,00 |
| 11.11.2025 | 8,25 | 8,51 | 8,11 | 8,45 | 2,18% | 1.332.724,00 |
| 10.11.2025 | 8,28 | 8,42 | 8,08 | 8,27 | 2,61% | 1.223.689,00 |
| 07.11.2025 | 7,84 | 8,08 | 7,55 | 8,06 | 1,83% | 1.320.835,00 |
| 06.11.2025 | 8,20 | 8,29 | 7,73 | 7,92 | -3,00% | 2.547.175,00 |
| 05.11.2025 | 8,10 | 8,55 | 8,00 | 8,16 | 3,16% | 3.572.294,00 |
| 04.11.2025 | 9,11 | 9,25 | 7,55 | 7,91 | -20,14% | 8.487.730,00 |
| 03.11.2025 | 9,36 | 10,09 | 9,29 | 9,91 | 4,81% | 2.899.073,00 |
| 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% | 1.628.292,00 |
| 23.10.2025 | 7,92 | 7,92 | 7,74 | 7,81 | -0,68% | - |
| 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 |