4,866$
13,44%
Echtzeit-Aktienkurs Verastem
Bid:
Ask:
Aktienkurse zur Verastem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,31 | 5,06 | 4,21 | 4,86 | 13,29% | 5.303.406,00 |
| 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 |
| 08.04.2025 | 5,24 | 5,37 | 4,59 | 4,65 | -8,92% | 847.409,00 |
| 07.04.2025 | 4,80 | 5,15 | 4,73 | 5,10 | -1,16% | 839.947,00 |
| 04.04.2025 | 5,41 | 5,57 | 4,93 | 5,16 | -9,63% | 810.671,00 |
| 03.04.2025 | 5,57 | 5,77 | 5,39 | 5,71 | -2,23% | 764.836,00 |
| 02.04.2025 | 5,75 | 6,09 | 5,48 | 5,84 | 0,34% | 825.839,00 |
| 01.04.2025 | 6,00 | 6,33 | 5,82 | 5,82 | -3,48% | 1.615.108,00 |
| 31.03.2025 | 6,00 | 6,11 | 5,68 | 6,03 | -2,58% | 1.017.274,00 |
| 28.03.2025 | 6,70 | 6,72 | 6,11 | 6,19 | -8,02% | 811.058,00 |
| 27.03.2025 | 6,28 | 6,89 | 6,28 | 6,73 | 5,16% | 816.840,00 |
| 26.03.2025 | 6,58 | 6,65 | 6,01 | 6,40 | -2,59% | 697.247,00 |
| 25.03.2025 | 6,78 | 6,96 | 6,41 | 6,57 | -4,51% | 653.683,00 |
| 24.03.2025 | 7,06 | 7,11 | 6,83 | 6,88 | 3,46% | 704.048,00 |
| 21.03.2025 | 6,71 | 6,79 | 6,26 | 6,65 | -2,49% | 912.052,00 |
| 20.03.2025 | 6,94 | 7,05 | 6,71 | 6,82 | -2,29% | 473.810,00 |
| 19.03.2025 | 6,70 | 7,04 | 6,66 | 6,98 | 4,02% | 454.056,00 |
| 18.03.2025 | 7,12 | 7,22 | 6,70 | 6,71 | -7,19% | 617.833,00 |
| 17.03.2025 | 6,91 | 7,31 | 6,90 | 7,23 | 3,88% | 577.286,00 |
| 14.03.2025 | 7,39 | 7,50 | 6,95 | 6,96 | -3,47% | 424.326,00 |
| 13.03.2025 | 7,46 | 7,57 | 7,06 | 7,21 | -4,25% | 701.129,00 |
| 12.03.2025 | 7,18 | 7,59 | 7,18 | 7,53 | 5,31% | 1.712.560,00 |
| 11.03.2025 | 7,08 | 7,32 | 6,95 | 7,15 | 0,42% | 793.420,00 |
| 10.03.2025 | 6,87 | 7,50 | 6,84 | 7,12 | 1,71% | 1.557.638,00 |
| 07.03.2025 | 6,90 | 7,20 | 6,67 | 7,00 | 0,57% | 1.265.424,00 |
| 06.03.2025 | 5,90 | 7,13 | 5,81 | 6,96 | 16,00% | 2.259.013,00 |
| 05.03.2025 | 6,00 | 6,10 | 5,79 | 6,00 | 1,69% | 1.077.835,00 |
| 04.03.2025 | 5,42 | 6,05 | 5,40 | 5,90 | 6,50% | 2.428.622,00 |
| 03.03.2025 | 5,66 | 5,74 | 5,52 | 5,54 | -0,98% | 551.017,00 |
| 28.02.2025 | 5,36 | 5,66 | 5,30 | 5,60 | 3,04% | 309.248,00 |
| 27.02.2025 | 5,45 | 5,54 | 5,39 | 5,43 | 0,37% | 249.610,00 |
| 26.02.2025 | 5,45 | 5,50 | 5,33 | 5,41 | -0,73% | 260.670,00 |
| 25.02.2025 | 5,56 | 5,57 | 5,34 | 5,45 | -1,98% | 522.040,00 |
| 24.02.2025 | 5,68 | 5,74 | 5,47 | 5,56 | -2,11% | 401.742,00 |
| 21.02.2025 | 5,64 | 5,87 | 5,55 | 5,68 | 1,97% | 505.293,00 |
| 20.02.2025 | 5,66 | 5,66 | 5,48 | 5,57 | -1,42% | 472.612,00 |
| 19.02.2025 | 5,74 | 5,78 | 5,57 | 5,65 | -1,57% | 455.861,00 |
| 18.02.2025 | 5,98 | 6,03 | 5,64 | 5,74 | -3,85% | 514.532,00 |
| 14.02.2025 | 6,14 | 6,17 | 5,87 | 5,97 | -2,29% | 409.325,00 |
| 13.02.2025 | 6,09 | 6,15 | 5,96 | 6,11 | 0,49% | 362.783,00 |
| 12.02.2025 | 5,65 | 6,10 | 5,60 | 6,08 | 5,92% | 430.766,00 |
| 11.02.2025 | 5,53 | 5,76 | 5,41 | 5,74 | 0,70% | 448.289,00 |
| 10.02.2025 | 5,87 | 5,87 | 5,50 | 5,70 | -1,55% | 758.550,00 |
| 07.02.2025 | 6,09 | 6,11 | 5,76 | 5,79 | -4,93% | 565.219,00 |