462,850€
1,50%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 457,33 | 465,67 | 456,80 | 463,08 | 1,24% | 110,00 |
| 20.02.2025 | 451,58 | 458,40 | 450,77 | 457,42 | 1,07% | 270,00 |
| 19.02.2025 | 442,33 | 452,80 | 441,67 | 452,58 | 2,31% | 12,00 |
| 18.02.2025 | 445,90 | 446,05 | 432,55 | 442,38 | -1,04% | 123,00 |
| 17.02.2025 | 440,23 | 449,00 | 439,40 | 447,02 | 2,18% | 73,00 |
| 14.02.2025 | 442,85 | 446,80 | 435,70 | 437,50 | -1,08% | 156,00 |
| 13.02.2025 | 435,20 | 446,17 | 431,85 | 442,27 | 1,46% | 101,00 |
| 12.02.2025 | 439,58 | 442,55 | 428,58 | 435,92 | -0,79% | 30,00 |
| 11.02.2025 | 452,42 | 454,05 | 436,95 | 439,38 | -3,58% | 40,00 |
| 10.02.2025 | 454,88 | 459,95 | 450,63 | 455,70 | 0,30% | 34,00 |
| 07.02.2025 | 463,42 | 466,98 | 453,85 | 454,35 | -1,87% | 176,00 |
| 06.02.2025 | 471,98 | 476,85 | 461,10 | 463,00 | -1,41% | 25,00 |
| 05.02.2025 | 464,85 | 472,10 | 462,27 | 469,63 | 1,14% | 70,00 |
| 04.02.2025 | 457,70 | 464,73 | 451,77 | 464,35 | 1,65% | - |
| 03.02.2025 | 440,15 | 459,70 | 439,50 | 456,83 | 2,64% | 81,00 |
| 31.01.2025 | 461,50 | 468,02 | 431,10 | 445,08 | 5,66% | 171,00 |
| 30.01.2025 | 424,08 | 428,48 | 411,30 | 421,25 | -0,66% | - |
| 29.01.2025 | 422,35 | 427,08 | 415,58 | 424,05 | 0,37% | 6,00 |
| 28.01.2025 | 423,90 | 428,20 | 419,83 | 422,50 | -0,17% | 32,00 |
| 27.01.2025 | 418,00 | 426,63 | 413,55 | 423,20 | 1,01% | 111,00 |
| 24.01.2025 | 420,30 | 421,67 | 415,92 | 418,98 | -0,78% | 50,00 |
| 23.01.2025 | 411,05 | 424,85 | 408,33 | 422,27 | 2,72% | 15,00 |
| 22.01.2025 | 411,10 | 415,40 | 407,42 | 411,10 | 0,09% | 210,00 |
| 21.01.2025 | 406,20 | 413,10 | 406,13 | 410,73 | 1,36% | - |
| 20.01.2025 | 409,02 | 409,55 | 404,85 | 405,20 | -1,36% | 34,00 |
| 17.01.2025 | 405,83 | 416,38 | 403,05 | 410,77 | 1,48% | 15,00 |
| 16.01.2025 | 412,92 | 414,45 | 403,23 | 404,80 | -1,77% | 150,00 |
| 15.01.2025 | 400,17 | 413,10 | 398,42 | 412,10 | 3,15% | 10,00 |
| 14.01.2025 | 403,88 | 405,67 | 396,33 | 399,52 | -1,26% | - |
| 13.01.2025 | 399,50 | 407,58 | 389,13 | 404,63 | 1,23% | - |
| 10.01.2025 | 401,90 | 403,77 | 393,58 | 399,73 | -0,46% | - |
| 09.01.2025 | 399,05 | 402,23 | 398,65 | 401,58 | 0,58% | 30,00 |
| 08.01.2025 | 395,10 | 399,90 | 395,00 | 399,25 | 1,10% | 52,00 |
| 07.01.2025 | 388,20 | 396,10 | 386,10 | 394,90 | 1,96% | 273,00 |
| 06.01.2025 | 395,15 | 396,95 | 385,35 | 387,30 | -1,91% | - |
| 03.01.2025 | 395,60 | 399,65 | 393,70 | 394,85 | -0,16% | - |
| 02.01.2025 | 390,90 | 397,58 | 387,50 | 395,48 | 1,78% | - |
| 30.12.2024 | 390,98 | 392,70 | 388,42 | 388,55 | -0,91% | - |
| 27.12.2024 | 394,23 | 396,70 | 388,55 | 392,13 | 0,71% | 62,00 |
| 23.12.2024 | 382,15 | 390,00 | 376,40 | 389,35 | 2,25% | 10,00 |
| 20.12.2024 | 382,55 | 384,95 | 370,05 | 380,77 | -0,46% | 27,00 |
| 19.12.2024 | 431,55 | 452,00 | 351,02 | 382,52 | -11,37% | 289,00 |
| 18.12.2024 | 447,30 | 448,75 | 430,73 | 431,60 | -3,55% | 10,00 |
| 17.12.2024 | 444,77 | 451,15 | 443,75 | 447,48 | 0,47% | 370,00 |
| 16.12.2024 | 441,60 | 447,13 | 440,98 | 445,38 | 0,84% | 33,00 |
| 13.12.2024 | 443,70 | 444,85 | 438,52 | 441,67 | -0,43% | 70,00 |
| 12.12.2024 | 444,70 | 447,85 | 438,25 | 443,58 | -0,61% | 25,00 |
| 11.12.2024 | 445,85 | 449,35 | 439,52 | 446,30 | 0,08% | 12,00 |
| 10.12.2024 | 449,27 | 454,63 | 442,70 | 445,95 | -0,78% | - |
| 09.12.2024 | 441,00 | 450,08 | 439,00 | 449,48 | 2,80% | 215,00 |
| 06.12.2024 | 434,70 | 441,05 | 432,25 | 437,25 | 0,62% | 74,00 |
| 05.12.2024 | 441,35 | 442,15 | 432,58 | 434,55 | -1,52% | 46,00 |
| 04.12.2024 | 436,45 | 442,00 | 430,33 | 441,27 | 1,50% | 54,00 |
| 03.12.2024 | 443,73 | 446,23 | 433,20 | 434,75 | -2,00% | 55,00 |
| 02.12.2024 | 441,80 | 448,08 | 441,73 | 443,63 | 0,77% | 160,00 |
| 29.11.2024 | 442,88 | 446,50 | 437,45 | 440,25 | -0,79% | 20,00 |
| 28.11.2024 | 440,95 | 445,55 | 440,45 | 443,77 | 0,93% | 23,00 |
| 27.11.2024 | 444,85 | 447,83 | 437,95 | 439,70 | -1,36% | 46,00 |
| 26.11.2024 | 440,23 | 446,15 | 437,80 | 445,75 | 1,27% | - |
| 25.11.2024 | 432,02 | 440,95 | 430,55 | 440,17 | 1,67% | 5,00 |
| 22.11.2024 | 430,45 | 439,33 | 428,90 | 432,95 | 0,74% | 9,00 |
| 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 |