429,200€
0,88%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 427,83 | 433,70 | 422,58 | 429,75 | 0,38% | 15,00 |
| 20.11.2024 | 424,27 | 428,95 | 423,20 | 428,13 | 1,24% | 15,00 |
| 19.11.2024 | 441,20 | 443,08 | 422,23 | 422,88 | -4,10% | 79,00 |
| 18.11.2024 | 442,10 | 443,80 | 434,27 | 440,95 | -0,35% | 9,00 |
| 15.11.2024 | 456,83 | 462,98 | 434,92 | 442,50 | -3,84% | 112,00 |
| 14.11.2024 | 471,35 | 476,05 | 459,67 | 460,15 | -1,76% | 125,00 |
| 13.11.2024 | 460,70 | 471,45 | 459,67 | 468,40 | 1,56% | 128,00 |
| 12.11.2024 | 471,42 | 481,02 | 461,00 | 461,23 | -2,05% | 6,00 |
| 11.11.2024 | 482,60 | 489,13 | 469,52 | 470,88 | -2,35% | 81,00 |
| 08.11.2024 | 466,27 | 485,38 | 464,08 | 482,23 | 3,67% | 36,00 |
| 07.11.2024 | 460,27 | 466,80 | 451,00 | 465,15 | 1,19% | 2,00 |
| 06.11.2024 | 471,25 | 476,33 | 453,67 | 459,67 | 0,44% | 183,00 |
| 05.11.2024 | 440,10 | 460,05 | 434,90 | 457,65 | 5,16% | 36,00 |
| 04.11.2024 | 436,05 | 436,05 | 428,65 | 435,20 | 0,16% | 70,00 |
| 01.11.2024 | 437,38 | 439,38 | 426,80 | 434,52 | -0,56% | - |
| 31.10.2024 | 436,58 | 443,38 | 431,92 | 436,98 | -0,19% | 30,00 |
| 30.10.2024 | 434,40 | 437,83 | 432,02 | 437,83 | 0,67% | 26,00 |
| 29.10.2024 | 440,48 | 442,90 | 434,25 | 434,92 | -1,26% | 30,00 |
| 28.10.2024 | 444,42 | 444,73 | 438,55 | 440,48 | -0,49% | 20,00 |
| 25.10.2024 | 435,98 | 446,65 | 435,95 | 442,63 | 1,55% | 150,00 |
| 24.10.2024 | 434,88 | 441,90 | 423,05 | 435,88 | 0,01% | - |
| 23.10.2024 | 438,90 | 442,58 | 431,05 | 435,85 | -0,95% | - |
| 22.10.2024 | 442,00 | 445,98 | 438,20 | 440,02 | -0,46% | - |
| 21.10.2024 | 444,95 | 449,92 | 441,73 | 442,05 | -0,57% | 59,00 |
| 18.10.2024 | 460,42 | 461,83 | 442,77 | 444,60 | -3,48% | 299,00 |
| 17.10.2024 | 448,52 | 460,88 | 448,05 | 460,63 | 2,65% | 42,00 |
| 16.10.2024 | 444,48 | 449,75 | 441,52 | 448,75 | 0,86% | 75,00 |
| 15.10.2024 | 445,45 | 447,60 | 440,88 | 444,92 | 0,11% | 20,00 |
| 14.10.2024 | 440,77 | 446,70 | 438,77 | 444,42 | 0,87% | 100,00 |
| 11.10.2024 | 435,73 | 441,52 | 434,10 | 440,60 | 1,17% | 10,00 |
| 10.10.2024 | 427,80 | 436,30 | 424,95 | 435,50 | 1,79% | 4,00 |
| 09.10.2024 | 417,77 | 427,90 | 416,42 | 427,85 | 2,38% | 240,00 |
| 08.10.2024 | 408,75 | 418,88 | 407,55 | 417,90 | 2,26% | 60,00 |
| 07.10.2024 | 414,88 | 415,02 | 408,27 | 408,65 | -1,47% | 6,00 |
| 04.10.2024 | 411,63 | 417,38 | 411,13 | 414,75 | 0,87% | 152,00 |
| 03.10.2024 | 418,42 | 418,83 | 410,05 | 411,17 | -1,68% | - |
| 02.10.2024 | 423,35 | 426,02 | 417,15 | 418,20 | -1,47% | 45,00 |
| 01.10.2024 | 417,20 | 433,92 | 417,02 | 424,45 | 1,62% | 30,00 |
| 30.09.2024 | 415,25 | 418,52 | 412,73 | 417,67 | 0,75% | 51,00 |
| 27.09.2024 | 415,33 | 418,30 | 413,55 | 414,58 | 0,05% | 42,00 |
| 26.09.2024 | 415,55 | 416,80 | 411,27 | 414,38 | -0,14% | 49,00 |
| 25.09.2024 | 412,33 | 415,90 | 409,92 | 414,98 | 0,15% | 148,00 |
| 24.09.2024 | 413,73 | 417,77 | 409,58 | 414,35 | 0,12% | 60,00 |
| 23.09.2024 | 417,88 | 419,52 | 412,55 | 413,85 | -0,63% | 90,00 |
| 20.09.2024 | 427,83 | 429,17 | 415,42 | 416,48 | -2,72% | 79,00 |
| 19.09.2024 | 429,67 | 433,40 | 426,85 | 428,10 | 0,29% | 11,00 |
| 18.09.2024 | 433,38 | 434,67 | 426,13 | 426,85 | -1,40% | 52,00 |
| 17.09.2024 | 439,67 | 442,23 | 429,05 | 432,92 | -1,59% | 54,00 |
| 16.09.2024 | 437,48 | 441,00 | 434,75 | 439,90 | 0,38% | 56,00 |
| 13.09.2024 | 432,25 | 438,75 | 431,35 | 438,23 | 1,32% | 15,00 |
| 12.09.2024 | 431,70 | 433,15 | 425,00 | 432,50 | 0,35% | - |
| 11.09.2024 | 424,40 | 431,92 | 418,35 | 430,98 | 0,94% | 2,00 |
| 10.09.2024 | 426,13 | 429,33 | 422,73 | 426,95 | 0,06% | 12,00 |
| 09.09.2024 | 422,17 | 428,95 | 421,92 | 426,70 | 1,08% | - |
| 06.09.2024 | 421,83 | 430,05 | 417,75 | 422,15 | 0,04% | 51,00 |
| 05.09.2024 | 431,75 | 433,52 | 417,50 | 422,00 | -2,29% | 8,00 |
| 04.09.2024 | 429,13 | 433,27 | 427,50 | 431,90 | 0,24% | 45,00 |
| 03.09.2024 | 447,92 | 449,17 | 429,85 | 430,85 | -3,85% | - |
| 02.09.2024 | 448,73 | 450,05 | 446,88 | 448,13 | -0,08% | 60,00 |
| 30.08.2024 | 445,88 | 452,42 | 445,42 | 448,50 | 0,62% | 52,00 |
| 29.08.2024 | 442,00 | 449,35 | 439,70 | 445,75 | 1,13% | 14,00 |
| 28.08.2024 | 431,08 | 444,50 | 430,63 | 440,77 | 2,60% | - |
| 27.08.2024 | 432,17 | 435,98 | 426,27 | 429,60 | -0,65% | 51,00 |
| 26.08.2024 | 430,55 | 434,23 | 430,55 | 432,40 | 0,56% | 151,00 |
| 23.08.2024 | 432,17 | 437,08 | 430,00 | 430,00 | -0,47% | 6,00 |
| 22.08.2024 | 436,98 | 438,23 | 431,92 | 432,05 | -0,90% | 3,00 |
| 21.08.2024 | 438,77 | 442,27 | 435,67 | 435,98 | -0,47% | 42,00 |
| 20.08.2024 | 440,27 | 441,85 | 435,10 | 438,05 | -0,52% | - |
| 19.08.2024 | 431,98 | 440,55 | 431,65 | 440,35 | 1,69% | - |
| 16.08.2024 | 431,02 | 433,30 | 427,38 | 433,05 | 0,70% | 60,00 |
| 15.08.2024 | 428,80 | 435,17 | 427,95 | 430,02 | 0,49% | 83,00 |
| 14.08.2024 | 425,80 | 428,48 | 417,98 | 427,92 | 0,60% | 49,00 |
| 13.08.2024 | 425,48 | 426,88 | 419,23 | 425,38 | 0,13% | 54,00 |
| 12.08.2024 | 432,58 | 433,05 | 423,10 | 424,83 | -1,00% | 4,00 |
| 09.08.2024 | 426,92 | 429,73 | 423,48 | 429,13 | 0,57% | 1,00 |
| 08.08.2024 | 427,33 | 432,92 | 415,90 | 426,67 | -0,03% | 23,00 |
| 07.08.2024 | 436,70 | 436,70 | 426,80 | 426,80 | -2,32% | 24,00 |
| 06.08.2024 | 438,25 | 441,25 | 434,90 | 436,95 | 0,66% | 31,00 |
| 05.08.2024 | 446,40 | 446,40 | 425,90 | 434,10 | -4,80% | 231,00 |
| 02.08.2024 | 465,80 | 470,10 | 456,00 | 456,00 | -2,95% | 21,00 |
| 01.08.2024 | 457,15 | 469,85 | 457,15 | 469,85 | 2,40% | 35,00 |
| 31.07.2024 | 463,80 | 472,95 | 458,85 | 458,85 | -1,51% | 51,00 |
| 30.07.2024 | 462,50 | 465,90 | 462,50 | 465,90 | 0,98% | 4,00 |
| 29.07.2024 | 460,15 | 461,40 | 457,05 | 461,40 | 1,13% | 6,00 |
| 26.07.2024 | 454,25 | 457,50 | 454,25 | 456,25 | 0,64% | - |
| 25.07.2024 | 452,55 | 454,40 | 450,90 | 453,35 | 0,83% | 28,00 |
| 24.07.2024 | 450,40 | 451,65 | 449,60 | 449,60 | -1,17% | 13,00 |
| 23.07.2024 | 454,00 | 455,55 | 453,35 | 454,90 | 0,83% | 3,00 |
| 19.07.2024 | 447,70 | 452,30 | 447,70 | 451,15 | 0,16% | 6,00 |
| 18.07.2024 | 446,25 | 450,45 | 445,45 | 450,45 | 0,92% | 16,00 |
| 17.07.2024 | 447,40 | 447,65 | 440,00 | 446,35 | -0,49% | 29,00 |
| 16.07.2024 | 452,10 | 454,60 | 448,55 | 448,55 | -0,77% | 27,00 |
| 15.07.2024 | 450,10 | 452,75 | 450,10 | 452,05 | 0,49% | 15,00 |
| 12.07.2024 | 452,70 | 453,30 | 448,20 | 449,85 | -0,35% | 20,00 |
| 11.07.2024 | 452,75 | 454,05 | 451,45 | 451,45 | -0,21% | 23,00 |
| 10.07.2024 | 448,10 | 453,15 | 448,10 | 452,40 | 1,72% | 123,00 |
| 09.07.2024 | 444,75 | 444,75 | 444,75 | 444,75 | -0,01% | - |
| 08.07.2024 | 438,15 | 446,20 | 438,15 | 444,80 | 1,70% | 49,00 |
| 05.07.2024 | 435,65 | 437,35 | 435,65 | 437,35 | 0,01% | 15,00 |
| 04.07.2024 | 434,10 | 437,30 | 434,10 | 437,30 | 0,33% | 10,00 |