7,157$
3,13%
Echtzeit-Aktienkurs Verastem
Bid:
Ask:
Aktienkurse zur Verastem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,15 | 7,56 | 6,96 | 7,17 | 3,31% | 2.613.319,00 |
| 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 |
| 06.02.2025 | 5,93 | 6,13 | 5,80 | 6,09 | 2,35% | 503.398,00 |
| 05.02.2025 | 5,90 | 6,16 | 5,77 | 5,95 | 1,36% | 523.760,00 |
| 04.02.2025 | 5,71 | 5,91 | 5,60 | 5,87 | 2,80% | 654.617,00 |
| 03.02.2025 | 5,78 | 5,98 | 5,66 | 5,71 | -6,09% | 552.564,00 |
| 31.01.2025 | 6,32 | 6,49 | 6,01 | 6,08 | -2,25% | 834.982,00 |
| 30.01.2025 | 6,04 | 6,28 | 5,86 | 6,22 | 3,15% | 891.544,00 |
| 29.01.2025 | 5,77 | 6,25 | 5,77 | 6,03 | 3,61% | 1.166.782,00 |
| 28.01.2025 | 5,70 | 5,86 | 5,58 | 5,82 | 2,28% | 942.101,00 |
| 27.01.2025 | 5,78 | 6,06 | 5,41 | 5,69 | -3,89% | 998.626,00 |
| 24.01.2025 | 5,61 | 5,97 | 5,44 | 5,92 | 5,90% | 4.760.534,00 |
| 23.01.2025 | 5,42 | 5,76 | 5,40 | 5,59 | 1,27% | 863.636,00 |
| 22.01.2025 | 5,35 | 5,61 | 5,21 | 5,52 | 2,41% | 953.852,00 |
| 21.01.2025 | 5,40 | 5,69 | 5,27 | 5,39 | 1,13% | 825.748,00 |
| 17.01.2025 | 5,31 | 5,42 | 5,12 | 5,33 | 0,95% | 701.253,00 |
| 16.01.2025 | 5,31 | 5,44 | 5,08 | 5,28 | -0,56% | 624.180,00 |
| 15.01.2025 | 5,23 | 5,47 | 5,14 | 5,31 | 5,36% | 655.512,00 |
| 14.01.2025 | 5,40 | 5,65 | 5,01 | 5,04 | -5,62% | 876.464,00 |
| 13.01.2025 | 5,76 | 6,02 | 5,20 | 5,34 | -6,81% | 1.152.899,00 |
| 10.01.2025 | 5,68 | 5,75 | 5,41 | 5,73 | -2,88% | 975.288,00 |
| 08.01.2025 | 6,56 | 6,70 | 5,89 | 5,90 | -9,79% | 1.229.453,00 |
| 07.01.2025 | 6,69 | 6,72 | 6,02 | 6,54 | -2,68% | 1.903.264,00 |
| 06.01.2025 | 7,14 | 7,14 | 6,53 | 6,72 | -4,00% | 2.069.943,00 |
| 03.01.2025 | 6,52 | 7,26 | 6,22 | 7,00 | 7,86% | 3.665.875,00 |
| 02.01.2025 | 5,13 | 6,78 | 4,95 | 6,49 | 25,53% | 8.276.687,00 |
| 31.12.2024 | 4,91 | 5,54 | 4,51 | 5,17 | 40,87% | 15.196.304,00 |
| 30.12.2024 | 3,62 | 3,82 | 3,46 | 3,67 | -1,08% | 3.381.029,00 |
| 27.12.2024 | 3,92 | 4,01 | 3,71 | 3,71 | -5,84% | 1.113.400,00 |
| 26.12.2024 | 3,87 | 4,27 | 3,82 | 3,94 | 1,03% | 2.006.158,00 |
| 24.12.2024 | 3,94 | 3,98 | 3,84 | 3,90 | -1,52% | 379.921,00 |
| 23.12.2024 | 4,21 | 4,29 | 3,95 | 3,96 | -5,49% | 618.509,00 |
| 20.12.2024 | 4,37 | 4,55 | 4,19 | 4,19 | -5,63% | 1.806.971,00 |
| 19.12.2024 | 4,46 | 4,53 | 4,19 | 4,44 | 4,23% | 471.221,00 |
| 18.12.2024 | 4,74 | 4,85 | 4,19 | 4,26 | -7,39% | 790.725,00 |
| 17.12.2024 | 4,68 | 4,80 | 4,57 | 4,60 | -1,71% | 430.557,00 |
| 16.12.2024 | 4,60 | 4,83 | 4,49 | 4,68 | 4,46% | 360.091,00 |
| 13.12.2024 | 4,43 | 4,63 | 4,31 | 4,48 | -0,44% | 530.205,00 |