9,207$
-0,14%
Echtzeit-Aktienkurs Verastem Inc.
Bid:
Ask:
Aktienkurse zur Verastem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 9,00 | 9,55 | 9,00 | 9,22 | -0,32% | 1.814.460,00 |
| 29.08.2025 | 9,26 | 9,33 | 8,96 | 9,25 | 0,22% | 1.457.992,00 |
| 28.08.2025 | 9,30 | 9,37 | 8,90 | 9,23 | -0,65% | 2.195.839,00 |
| 27.08.2025 | 8,84 | 9,43 | 8,84 | 9,29 | 4,38% | 2.610.396,00 |
| 26.08.2025 | 9,18 | 9,18 | 8,71 | 8,90 | -0,89% | 1.822.002,00 |
| 25.08.2025 | 9,08 | 9,34 | 8,86 | 8,98 | -1,10% | 3.368.342,00 |
| 22.08.2025 | 8,63 | 9,40 | 8,55 | 9,08 | 5,21% | 4.817.670,00 |
| 21.08.2025 | 8,27 | 8,78 | 8,27 | 8,63 | 3,73% | 2.966.373,00 |
| 20.08.2025 | 7,83 | 8,34 | 7,55 | 8,32 | 6,80% | 4.156.757,00 |
| 19.08.2025 | 7,97 | 8,03 | 7,71 | 7,79 | -2,26% | 1.829.939,00 |
| 18.08.2025 | 8,24 | 8,30 | 7,91 | 7,97 | -3,04% | 1.357.039,00 |
| 15.08.2025 | 7,53 | 8,30 | 7,51 | 8,22 | 6,34% | 2.850.823,00 |
| 14.08.2025 | 8,26 | 8,36 | 7,44 | 7,73 | -3,62% | 3.663.285,00 |
| 13.08.2025 | 8,30 | 8,76 | 8,01 | 8,02 | -2,31% | 4.823.028,00 |
| 12.08.2025 | 7,70 | 8,30 | 7,48 | 8,21 | 6,69% | 3.614.041,00 |
| 11.08.2025 | 6,96 | 7,81 | 6,77 | 7,70 | 14,17% | 6.975.514,00 |
| 08.08.2025 | 5,60 | 6,88 | 5,59 | 6,74 | 19,93% | 3.891.106,00 |
| 07.08.2025 | 5,67 | 5,76 | 5,43 | 5,62 | -1,75% | 2.447.610,00 |
| 06.08.2025 | 6,03 | 6,03 | 5,55 | 5,72 | -4,19% | 1.857.770,00 |
| 05.08.2025 | 5,96 | 6,04 | 5,80 | 5,97 | -0,67% | 1.003.506,00 |
| 04.08.2025 | 6,05 | 6,10 | 5,82 | 6,01 | -1,15% | 1.087.273,00 |
| 01.08.2025 | 6,00 | 6,33 | 5,88 | 6,08 | -1,46% | 2.022.797,00 |
| 31.07.2025 | 6,17 | 6,45 | 6,04 | 6,17 | -0,96% | 2.739.192,00 |
| 30.07.2025 | 6,34 | 6,78 | 6,12 | 6,23 | -1,11% | 3.781.657,00 |
| 29.07.2025 | 6,07 | 6,32 | 5,78 | 6,30 | 4,65% | 2.841.051,00 |
| 28.07.2025 | 6,17 | 6,31 | 5,91 | 6,02 | -1,95% | 2.346.664,00 |
| 25.07.2025 | 5,30 | 6,29 | 5,15 | 6,14 | 16,07% | 6.762.541,00 |
| 24.07.2025 | 5,43 | 5,61 | 5,29 | 5,29 | -1,12% | 2.095.314,00 |
| 23.07.2025 | 5,31 | 5,62 | 5,27 | 5,35 | 1,52% | 2.823.393,00 |
| 22.07.2025 | 5,10 | 5,30 | 4,86 | 5,27 | 3,33% | 1.809.423,00 |
| 21.07.2025 | 5,25 | 5,56 | 5,05 | 5,10 | -1,16% | 2.461.407,00 |
| 18.07.2025 | 5,17 | 5,57 | 5,13 | 5,16 | 0,98% | 2.413.102,00 |
| 17.07.2025 | 5,28 | 5,32 | 5,03 | 5,11 | -2,67% | 1.261.050,00 |
| 16.07.2025 | 4,92 | 5,28 | 4,81 | 5,25 | 7,36% | 1.527.831,00 |
| 15.07.2025 | 4,98 | 5,04 | 4,80 | 4,89 | -1,41% | 1.666.835,00 |
| 14.07.2025 | 4,73 | 4,98 | 4,63 | 4,96 | 5,87% | 1.729.901,00 |
| 11.07.2025 | 4,72 | 4,75 | 4,58 | 4,69 | -1,16% | 1.213.600,00 |
| 10.07.2025 | 4,82 | 4,82 | 4,63 | 4,74 | -1,46% | 1.592.572,00 |
| 09.07.2025 | 4,77 | 4,90 | 4,65 | 4,81 | 2,12% | 1.974.239,00 |
| 08.07.2025 | 4,71 | 4,77 | 4,60 | 4,71 | 0,43% | 1.376.471,00 |
| 07.07.2025 | 4,72 | 4,93 | 4,69 | 4,69 | -2,29% | 2.224.296,00 |
| 03.07.2025 | 4,87 | 4,98 | 4,66 | 4,80 | -1,23% | 1.675.023,00 |
| 02.07.2025 | 4,31 | 5,06 | 4,21 | 4,86 | 13,29% | 5.316.058,00 |
| 01.07.2025 | 4,16 | 4,53 | 4,09 | 4,29 | 3,37% | 2.720.875,00 |
| 30.06.2025 | 4,15 | 4,23 | 4,01 | 4,15 | 0,00% | 2.369.118,00 |
| 27.06.2025 | 4,14 | 4,29 | 4,04 | 4,15 | -0,24% | 5.154.133,00 |
| 26.06.2025 | 4,33 | 4,36 | 4,14 | 4,16 | -3,26% | 3.172.859,00 |
| 25.06.2025 | 4,52 | 4,54 | 4,26 | 4,30 | -5,70% | 2.548.063,00 |
| 24.06.2025 | 4,71 | 4,91 | 4,54 | 4,56 | -1,30% | 2.546.831,00 |
| 23.06.2025 | 4,88 | 4,92 | 4,43 | 4,62 | -6,29% | 2.914.241,00 |
| 20.06.2025 | 5,24 | 5,24 | 4,91 | 4,93 | -5,01% | 7.283.575,00 |
| 18.06.2025 | 5,30 | 5,43 | 5,16 | 5,19 | -2,26% | 1.610.613,00 |
| 17.06.2025 | 5,61 | 5,70 | 5,27 | 5,31 | -5,85% | 1.846.321,00 |
| 16.06.2025 | 5,68 | 5,70 | 5,48 | 5,64 | 0,71% | 966.954,00 |
| 13.06.2025 | 5,78 | 5,84 | 5,58 | 5,60 | -4,76% | 1.299.020,00 |
| 12.06.2025 | 5,88 | 6,01 | 5,81 | 5,88 | -1,51% | 1.621.067,00 |
| 11.06.2025 | 6,22 | 6,30 | 5,97 | 5,97 | -2,45% | 1.470.210,00 |
| 10.06.2025 | 6,06 | 6,31 | 6,06 | 6,12 | 0,16% | 896.583,00 |
| 09.06.2025 | 6,45 | 6,48 | 6,07 | 6,11 | -4,83% | 1.088.280,00 |
| 06.06.2025 | 6,30 | 6,62 | 6,18 | 6,42 | 3,88% | 1.558.105,00 |
| 05.06.2025 | 6,23 | 6,23 | 5,89 | 6,18 | 0,16% | 1.196.219,00 |
| 04.06.2025 | 5,90 | 6,33 | 5,88 | 6,17 | 4,58% | 1.959.912,00 |
| 03.06.2025 | 6,03 | 6,14 | 5,73 | 5,90 | -1,99% | 2.637.242,00 |
| 02.06.2025 | 7,60 | 7,87 | 5,80 | 6,02 | -19,95% | 10.489.915,00 |
| 30.05.2025 | 7,70 | 7,77 | 7,16 | 7,52 | -3,22% | 1.511.160,00 |
| 29.05.2025 | 7,68 | 8,02 | 7,68 | 7,77 | 2,10% | 1.368.412,00 |
| 28.05.2025 | 8,56 | 8,65 | 7,60 | 7,61 | -10,68% | 2.246.970,00 |
| 27.05.2025 | 8,50 | 9,10 | 8,32 | 8,52 | 2,53% | 3.300.750,00 |
| 23.05.2025 | 7,12 | 8,34 | 6,78 | 8,31 | 11,10% | 5.318.513,00 |
| 22.05.2025 | 7,72 | 7,88 | 7,41 | 7,48 | -1,71% | 2.066.734,00 |
| 21.05.2025 | 7,95 | 8,12 | 7,57 | 7,61 | -5,23% | 1.868.941,00 |
| 20.05.2025 | 7,86 | 8,45 | 7,74 | 8,03 | 3,61% | 2.397.079,00 |
| 19.05.2025 | 7,42 | 7,83 | 7,17 | 7,75 | 2,11% | 1.178.305,00 |
| 16.05.2025 | 7,90 | 8,02 | 7,49 | 7,59 | -4,29% | 2.063.338,00 |
| 15.05.2025 | 7,10 | 7,95 | 6,97 | 7,93 | 11,22% | 1.681.155,00 |
| 14.05.2025 | 7,44 | 8,35 | 6,93 | 7,13 | -4,42% | 2.245.060,00 |
| 13.05.2025 | 7,27 | 7,73 | 6,92 | 7,46 | 2,33% | 2.903.372,00 |
| 12.05.2025 | 7,17 | 7,36 | 6,53 | 7,29 | 1,67% | 2.117.007,00 |
| 09.05.2025 | 7,15 | 7,56 | 6,96 | 7,17 | 3,31% | 2.622.189,00 |
| 08.05.2025 | 6,61 | 8,00 | 6,50 | 6,94 | 3,74% | 3.563.372,00 |
| 07.05.2025 | 6,61 | 6,71 | 6,35 | 6,69 | 2,45% | 669.517,00 |
| 06.05.2025 | 6,96 | 7,02 | 6,50 | 6,53 | -6,85% | 1.248.200,00 |
| 05.05.2025 | 7,34 | 7,34 | 6,75 | 7,01 | -5,65% | 1.025.872,00 |
| 02.05.2025 | 7,48 | 7,61 | 7,32 | 7,43 | 0,00% | 575.931,00 |
| 01.05.2025 | 7,53 | 7,56 | 7,05 | 7,43 | -0,80% | 1.058.658,00 |
| 30.04.2025 | 6,88 | 7,69 | 6,82 | 7,49 | 7,46% | 1.622.935,00 |
| 29.04.2025 | 7,00 | 7,46 | 6,84 | 6,97 | -0,29% | 2.978.440,00 |
| 28.04.2025 | 7,62 | 7,85 | 6,85 | 6,99 | -6,80% | 2.158.832,00 |
| 25.04.2025 | 7,86 | 8,12 | 7,46 | 7,50 | 0,00% | 1.805.120,00 |
| 24.04.2025 | 7,09 | 7,59 | 7,08 | 7,50 | 5,34% | 1.352.130,00 |
| 23.04.2025 | 7,32 | 7,48 | 6,88 | 7,12 | 1,14% | 1.123.025,00 |
| 22.04.2025 | 6,33 | 7,13 | 6,33 | 7,04 | 13,37% | 1.557.968,00 |
| 21.04.2025 | 5,70 | 6,28 | 5,70 | 6,21 | 8,19% | 1.016.966,00 |
| 17.04.2025 | 4,96 | 5,86 | 4,92 | 5,74 | 15,73% | 1.159.267,00 |
| 16.04.2025 | 4,76 | 4,97 | 4,69 | 4,96 | 3,12% | 468.391,00 |
| 15.04.2025 | 4,75 | 5,12 | 4,75 | 4,81 | 0,63% | 757.817,00 |
| 14.04.2025 | 4,81 | 4,91 | 4,68 | 4,78 | 3,02% | 479.992,00 |
| 11.04.2025 | 4,56 | 4,67 | 4,34 | 4,64 | 2,77% | 824.199,00 |
| 10.04.2025 | 5,32 | 5,35 | 4,47 | 4,52 | -14,49% | 1.503.861,00 |
| 09.04.2025 | 4,60 | 5,30 | 4,48 | 5,28 | 13,67% | 1.533.997,00 |