9,385$
0,48%
Echtzeit-Aktienkurs Verastem Inc.
Bid:
Ask:
Aktienkurse zur Verastem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,62 | 9,47 | 8,57 | 9,34 | 8,54% | 3.964.710,00 |
| 19.10.2026 | 8,58 | 9,17 | 8,51 | 8,61 | -0,52% | 3.399.316,00 |
| 16.10.2026 | 9,24 | 9,37 | 8,53 | 8,65 | -6,18% | 6.092.376,00 |
| 15.10.2026 | 8,04 | 9,73 | 7,77 | 9,22 | 19,58% | 16.959.024,00 |
| 14.10.2026 | 8,00 | 8,96 | 6,70 | 7,71 | 3,39% | 33.757.757,00 |
| 13.10.2026 | 8,15 | 8,20 | 7,45 | 7,46 | -9,61% | 3.429.243,00 |
| 12.10.2026 | 8,42 | 8,60 | 8,08 | 8,25 | -1,55% | 3.582.508,00 |
| 09.10.2026 | 8,12 | 8,58 | 7,98 | 8,38 | 3,20% | 2.970.338,00 |
| 08.10.2026 | 8,20 | 8,28 | 7,72 | 8,12 | -1,81% | 3.051.551,00 |
| 07.10.2026 | 7,77 | 8,36 | 7,65 | 8,27 | 6,57% | 3.928.558,00 |
| 06.10.2026 | 8,08 | 8,18 | 7,70 | 7,76 | -3,24% | 2.513.883,00 |
| 05.10.2026 | 7,74 | 8,10 | 7,52 | 8,02 | 4,16% | 2.217.135,00 |
| 02.10.2026 | 7,95 | 8,02 | 7,52 | 7,70 | -2,59% | 4.071.838,00 |
| 01.10.2026 | 8,00 | 8,18 | 7,74 | 7,91 | -1,80% | 1.762.500,00 |
| 30.09.2026 | 7,98 | 8,40 | 7,92 | 8,05 | 1,64% | 1.568.537,00 |
| 29.09.2026 | 7,78 | 8,12 | 7,56 | 7,92 | 1,86% | 2.677.180,00 |
| 28.09.2026 | 7,59 | 7,78 | 7,39 | 7,78 | 0,45% | 1.260.637,00 |
| 25.09.2026 | 7,86 | 7,89 | 7,67 | 7,74 | -0,77% | 1.061.072,00 |
| 24.09.2026 | 8,10 | 8,20 | 7,71 | 7,80 | -4,59% | 1.844.643,00 |
| 23.09.2026 | 8,37 | 8,40 | 7,85 | 8,18 | -2,33% | 1.936.674,00 |
| 22.09.2026 | 8,04 | 8,65 | 8,00 | 8,37 | 4,49% | 3.056.451,00 |
| 21.09.2026 | 7,54 | 8,04 | 7,50 | 8,01 | 7,66% | 2.800.861,00 |
| 18.09.2026 | 7,58 | 7,84 | 7,40 | 7,44 | -1,46% | 4.497.074,00 |
| 17.09.2026 | 7,58 | 7,91 | 7,54 | 7,55 | 2,86% | 1.734.248,00 |
| 16.09.2026 | 7,35 | 7,41 | 7,20 | 7,34 | 0,00% | 1.452.334,00 |
| 15.09.2026 | 7,48 | 7,52 | 7,25 | 7,34 | -2,26% | 2.840.151,00 |
| 14.09.2026 | 7,36 | 7,62 | 7,25 | 7,51 | 2,60% | 1.514.530,00 |
| 11.09.2026 | 7,70 | 7,79 | 7,32 | 7,32 | -3,68% | 1.913.863,00 |
| 10.09.2026 | 7,91 | 7,91 | 7,45 | 7,60 | -4,28% | 2.670.005,00 |
| 09.09.2026 | 8,01 | 8,38 | 7,80 | 7,94 | -1,73% | 2.400.611,00 |
| 08.09.2026 | 8,18 | 8,54 | 7,89 | 8,08 | -1,46% | 4.366.392,00 |
| 04.09.2026 | 7,91 | 8,21 | 7,72 | 8,20 | 2,76% | 2.301.509,00 |
| 03.09.2026 | 8,02 | 8,14 | 7,91 | 7,98 | -0,50% | 2.627.109,00 |
| 02.09.2026 | 7,70 | 8,10 | 7,68 | 8,02 | 5,25% | 5.260.669,00 |
| 01.09.2026 | 7,13 | 7,64 | 7,13 | 7,62 | 5,54% | 2.079.540,00 |
| 31.08.2026 | 7,20 | 7,32 | 7,00 | 7,22 | 0,00% | 1.324.422,00 |
| 28.08.2026 | 7,32 | 7,38 | 7,18 | 7,22 | -2,17% | 1.084.374,00 |
| 27.08.2026 | 7,37 | 7,57 | 7,31 | 7,38 | -0,47% | 1.300.293,00 |
| 26.08.2026 | 7,08 | 7,45 | 6,91 | 7,42 | 4,58% | 1.682.177,00 |
| 25.08.2026 | 6,93 | 7,20 | 6,90 | 7,09 | 3,50% | 1.190.306,00 |
| 24.08.2026 | 6,90 | 6,96 | 6,62 | 6,85 | -0,58% | 1.166.471,00 |
| 21.08.2026 | 6,88 | 7,02 | 6,78 | 6,89 | 1,10% | 996.115,00 |
| 20.08.2026 | 7,30 | 7,43 | 6,63 | 6,82 | -6,58% | 2.294.170,00 |
| 19.08.2026 | 7,65 | 7,86 | 7,20 | 7,30 | -1,55% | 2.371.623,00 |
| 18.08.2026 | 7,18 | 7,68 | 7,18 | 7,41 | 3,20% | 2.924.317,00 |
| 17.08.2026 | 6,52 | 7,20 | 6,45 | 7,18 | 9,12% | 2.284.012,00 |
| 14.08.2026 | 6,66 | 6,66 | 6,44 | 6,58 | -1,35% | 1.280.177,00 |
| 13.08.2026 | 7,06 | 7,06 | 6,64 | 6,67 | -4,03% | 1.856.897,00 |
| 12.08.2026 | 7,01 | 7,10 | 6,89 | 6,95 | -1,70% | 1.263.817,00 |
| 11.08.2026 | 6,71 | 7,18 | 6,62 | 7,07 | 3,82% | 2.087.689,00 |
| 10.08.2026 | 6,67 | 6,84 | 6,34 | 6,81 | 1,04% | 2.298.110,00 |
| 07.08.2026 | 6,65 | 7,10 | 6,02 | 6,74 | 14,04% | 4.319.009,00 |
| 06.08.2026 | 5,91 | 6,00 | 5,73 | 5,91 | 0,25% | 2.189.459,00 |
| 05.08.2026 | 5,88 | 5,97 | 5,78 | 5,90 | 1,38% | 1.554.979,00 |
| 04.08.2026 | 5,64 | 5,89 | 5,64 | 5,82 | 2,20% | 1.791.796,00 |
| 03.08.2026 | 5,81 | 5,85 | 5,58 | 5,69 | -1,90% | 1.288.075,00 |
| 31.07.2026 | 6,04 | 6,09 | 5,54 | 5,80 | -5,00% | 1.857.262,00 |
| 30.07.2026 | 5,92 | 6,17 | 5,71 | 6,11 | 1,58% | 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 |