6,039$
-1,09%
Echtzeit-Aktienkurs Verastem Inc.
Bid:
Ask:
Aktienkurse zur Verastem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 5,92 | 6,17 | 5,71 | 6,10 | 1,50% | 1.451.955,00 |
| 29.07.2026 | 6,24 | 6,31 | 5,82 | 6,01 | -3,84% | 2.249.888,00 |
| 28.07.2026 | 6,06 | 6,25 | 5,94 | 6,25 | 2,71% | 1.275.019,00 |
| 27.07.2026 | 6,17 | 6,46 | 6,07 | 6,09 | 0,58% | 2.244.215,00 |
| 24.07.2026 | 6,20 | 6,25 | 5,85 | 6,05 | -2,50% | 2.531.721,00 |
| 23.07.2026 | 5,87 | 6,31 | 5,75 | 6,21 | 4,99% | 2.193.680,00 |
| 22.07.2026 | 6,01 | 6,11 | 5,75 | 5,91 | -1,50% | 1.342.979,00 |
| 21.07.2026 | 5,70 | 6,10 | 5,70 | 6,00 | 3,81% | 2.532.260,00 |
| 20.07.2026 | 6,04 | 6,22 | 5,71 | 5,78 | -4,15% | 2.532.687,00 |
| 17.07.2026 | 5,70 | 6,07 | 5,56 | 6,03 | 4,51% | 3.562.397,00 |
| 16.07.2026 | 5,74 | 5,80 | 5,51 | 5,77 | 0,70% | 1.985.572,00 |
| 15.07.2026 | 5,56 | 5,76 | 5,30 | 5,73 | 2,69% | 2.083.595,00 |
| 14.07.2026 | 5,42 | 5,90 | 5,28 | 5,58 | 3,91% | 3.004.355,00 |
| 13.07.2026 | 5,47 | 5,47 | 5,10 | 5,37 | -2,89% | 2.417.232,00 |
| 10.07.2026 | 5,40 | 5,57 | 5,06 | 5,53 | 2,41% | 2.989.325,00 |
| 09.07.2026 | 5,05 | 5,45 | 4,95 | 5,40 | 6,09% | 5.131.391,00 |
| 08.07.2026 | 4,80 | 5,15 | 4,67 | 5,09 | 4,95% | 4.355.021,00 |
| 07.07.2026 | 4,49 | 4,99 | 4,30 | 4,85 | 8,62% | 2.851.784,00 |
| 06.07.2026 | 4,52 | 4,74 | 4,41 | 4,47 | -0,78% | 1.811.512,00 |
| 02.07.2026 | 4,10 | 4,57 | 4,07 | 4,50 | 9,76% | 2.967.738,00 |
| 01.07.2026 | 3,85 | 4,14 | 3,84 | 4,10 | 7,33% | 2.186.504,00 |
| 30.06.2026 | 3,82 | 4,00 | 3,75 | 3,82 | 0,00% | 3.445.491,00 |
| 29.06.2026 | 3,77 | 4,01 | 3,76 | 3,82 | 1,06% | 2.684.221,00 |
| 26.06.2026 | 3,50 | 3,82 | 3,44 | 3,78 | 9,72% | 8.027.834,00 |
| 25.06.2026 | 3,78 | 3,89 | 3,43 | 3,45 | -10,87% | 4.603.095,00 |
| 24.06.2026 | 4,20 | 4,40 | 3,83 | 3,87 | -8,19% | 2.975.614,00 |
| 23.06.2026 | 4,19 | 4,41 | 4,15 | 4,21 | -0,94% | 2.575.846,00 |
| 22.06.2026 | 4,13 | 4,34 | 4,09 | 4,25 | 3,24% | 1.965.199,00 |
| 19.06.2026 | 4,11 | 4,12 | 4,11 | 4,12 | -0,08% | - |
| 18.06.2026 | 4,24 | 4,43 | 4,11 | 4,12 | -1,20% | 4.766.027,00 |
| 17.06.2026 | 4,09 | 4,40 | 4,09 | 4,17 | 3,99% | 2.523.134,00 |
| 16.06.2026 | 4,01 | 4,12 | 3,85 | 4,01 | 0,25% | 1.512.590,00 |
| 15.06.2026 | 4,16 | 4,19 | 3,93 | 4,00 | -2,44% | 2.323.690,00 |
| 12.06.2026 | 3,94 | 4,18 | 3,94 | 4,10 | 4,06% | 1.600.078,00 |
| 11.06.2026 | 3,76 | 4,00 | 3,67 | 3,94 | 4,79% | 1.534.239,00 |
| 10.06.2026 | 3,77 | 3,98 | 3,74 | 3,76 | -1,57% | 2.221.212,00 |
| 09.06.2026 | 3,75 | 3,86 | 3,55 | 3,82 | 4,37% | 3.069.755,00 |
| 08.06.2026 | 3,81 | 3,85 | 3,62 | 3,66 | -1,35% | 1.866.569,00 |
| 05.06.2026 | 3,90 | 3,91 | 3,69 | 3,71 | -3,76% | 3.046.993,00 |
| 04.06.2026 | 3,76 | 4,11 | 3,73 | 3,86 | 6,79% | 3.540.035,00 |
| 03.06.2026 | 3,80 | 3,84 | 3,58 | 3,61 | -4,75% | 3.203.328,00 |
| 02.06.2026 | 4,21 | 4,25 | 3,79 | 3,79 | -9,76% | 3.434.968,00 |
| 01.06.2026 | 4,33 | 4,35 | 4,13 | 4,20 | -3,00% | 1.353.423,00 |
| 29.05.2026 | 4,28 | 4,41 | 4,22 | 4,33 | 0,81% | 2.106.063,00 |
| 28.05.2026 | 4,21 | 4,38 | 4,21 | 4,30 | 0,70% | 1.691.378,00 |
| 27.05.2026 | 4,38 | 4,53 | 4,19 | 4,27 | -2,18% | 3.412.010,00 |
| 26.05.2026 | 4,37 | 4,50 | 4,27 | 4,36 | 2,83% | 1.737.847,00 |
| 22.05.2026 | 4,27 | 4,44 | 4,21 | 4,24 | -0,70% | 1.608.366,00 |
| 21.05.2026 | 4,09 | 4,34 | 4,00 | 4,27 | 3,89% | 2.942.596,00 |
| 20.05.2026 | 4,19 | 4,30 | 4,11 | 4,11 | -1,20% | 2.132.744,00 |
| 19.05.2026 | 4,25 | 4,37 | 4,11 | 4,16 | -2,35% | 1.732.828,00 |
| 18.05.2026 | 4,31 | 4,37 | 4,23 | 4,26 | -1,39% | 1.664.747,00 |
| 15.05.2026 | 4,70 | 4,75 | 4,30 | 4,32 | -8,57% | 2.212.574,00 |
| 14.05.2026 | 4,71 | 4,95 | 4,68 | 4,73 | 0,11% | 1.740.114,00 |
| 13.05.2026 | 4,60 | 4,79 | 4,49 | 4,72 | 1,94% | 1.912.420,00 |
| 12.05.2026 | 4,91 | 5,00 | 4,62 | 4,63 | -5,03% | 2.272.733,00 |
| 11.05.2026 | 4,89 | 5,29 | 4,86 | 4,88 | -0,31% | 3.083.327,00 |
| 08.05.2026 | 5,45 | 5,54 | 4,75 | 4,89 | -13,60% | 7.555.491,00 |
| 07.05.2026 | 6,00 | 6,05 | 5,63 | 5,66 | -5,82% | 2.898.109,00 |
| 06.05.2026 | 5,93 | 6,10 | 5,90 | 6,01 | 0,84% | 1.896.317,00 |
| 05.05.2026 | 6,00 | 6,08 | 5,83 | 5,96 | 0,51% | 1.077.654,00 |
| 04.05.2026 | 5,82 | 6,04 | 5,82 | 5,93 | 1,54% | 1.816.123,00 |
| 01.05.2026 | 5,42 | 5,89 | 5,35 | 5,84 | 6,96% | 2.040.547,00 |
| 30.04.2026 | 5,49 | 5,56 | 5,38 | 5,46 | 1,20% | 1.580.247,00 |
| 29.04.2026 | 5,46 | 5,46 | 5,19 | 5,40 | -1,19% | 2.840.879,00 |
| 28.04.2026 | 5,53 | 5,73 | 5,37 | 5,46 | -1,44% | 1.918.782,00 |
| 27.04.2026 | 5,83 | 6,04 | 5,53 | 5,54 | -6,26% | 1.401.568,00 |
| 24.04.2026 | 6,26 | 6,30 | 5,88 | 5,91 | -5,21% | 1.693.326,00 |
| 23.04.2026 | 6,09 | 6,27 | 6,01 | 6,24 | 2,72% | 2.415.818,00 |
| 22.04.2026 | 6,09 | 6,49 | 6,05 | 6,07 | 0,17% | 1.600.514,00 |
| 21.04.2026 | 6,53 | 6,53 | 5,91 | 6,06 | -6,98% | 1.735.324,00 |
| 20.04.2026 | 6,60 | 6,65 | 6,24 | 6,52 | -0,99% | 1.954.399,00 |
| 17.04.2026 | 6,50 | 6,80 | 6,36 | 6,58 | 3,79% | 2.524.387,00 |
| 16.04.2026 | 6,33 | 6,50 | 6,18 | 6,34 | 0,32% | 2.653.194,00 |
| 15.04.2026 | 6,30 | 6,58 | 6,22 | 6,32 | 2,93% | 2.016.996,00 |
| 14.04.2026 | 5,69 | 6,14 | 5,68 | 6,14 | 8,87% | 3.515.946,00 |
| 13.04.2026 | 5,30 | 5,82 | 5,30 | 5,64 | 6,21% | 2.347.370,00 |
| 10.04.2026 | 5,58 | 5,64 | 5,23 | 5,31 | -5,01% | 1.600.869,00 |
| 09.04.2026 | 5,41 | 5,72 | 5,34 | 5,59 | 2,47% | 1.617.325,00 |
| 08.04.2026 | 5,69 | 5,86 | 5,37 | 5,46 | 0,28% | 1.215.470,00 |
| 07.04.2026 | 5,39 | 5,49 | 5,20 | 5,44 | -0,73% | 1.153.071,00 |
| 06.04.2026 | 5,64 | 5,74 | 5,46 | 5,48 | -2,66% | 1.315.188,00 |
| 02.04.2026 | 5,41 | 5,83 | 5,33 | 5,63 | 1,72% | 1.837.872,00 |
| 01.04.2026 | 5,41 | 5,56 | 5,21 | 5,54 | 4,43% | 2.926.418,00 |
| 31.03.2026 | 4,92 | 5,38 | 4,92 | 5,30 | 9,62% | 3.579.780,00 |
| 30.03.2026 | 5,00 | 5,10 | 4,80 | 4,84 | -4,07% | 2.318.939,00 |
| 27.03.2026 | 5,29 | 5,29 | 4,93 | 5,04 | -4,73% | 1.653.230,00 |
| 26.03.2026 | 5,02 | 5,43 | 5,00 | 5,29 | 3,93% | 2.232.644,00 |
| 25.03.2026 | 5,02 | 5,22 | 4,97 | 5,09 | 3,25% | 2.551.032,00 |
| 24.03.2026 | 5,33 | 5,39 | 4,86 | 4,93 | -8,53% | 4.272.221,00 |
| 23.03.2026 | 5,60 | 5,69 | 5,34 | 5,39 | -2,53% | 1.825.862,00 |
| 20.03.2026 | 5,74 | 5,91 | 5,44 | 5,53 | -4,98% | 3.828.419,00 |
| 19.03.2026 | 5,47 | 5,97 | 5,31 | 5,82 | 4,68% | 2.186.118,00 |
| 18.03.2026 | 5,64 | 5,88 | 5,45 | 5,56 | -1,94% | 2.084.012,00 |
| 17.03.2026 | 5,82 | 5,82 | 5,58 | 5,67 | -2,41% | 1.792.704,00 |
| 16.03.2026 | 5,66 | 5,85 | 5,48 | 5,81 | 3,75% | 4.233.785,00 |
| 13.03.2026 | 5,88 | 6,00 | 5,58 | 5,60 | -4,11% | 2.042.488,00 |
| 12.03.2026 | 6,19 | 6,19 | 5,82 | 5,84 | -5,65% | 1.994.069,00 |
| 11.03.2026 | 6,36 | 6,47 | 6,16 | 6,19 | -3,13% | 937.331,00 |
| 10.03.2026 | 6,44 | 6,63 | 6,25 | 6,39 | 1,43% | 899.698,00 |