398,300€
-1,22%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 401,40 | 409,10 | 398,30 | 398,30 | -1,22% | 360,00 |
| 08.01.2026 | 413,23 | 416,30 | 399,65 | 403,20 | -2,51% | - |
| 07.01.2026 | 401,65 | 417,25 | 400,42 | 413,60 | 3,21% | 193,00 |
| 06.01.2026 | 382,50 | 402,73 | 380,33 | 400,75 | 4,77% | 1.325,00 |
| 05.01.2026 | 387,40 | 387,50 | 378,33 | 382,50 | -0,78% | 162,00 |
| 02.01.2026 | 387,08 | 388,95 | 382,52 | 385,50 | -0,76% | 145,00 |
| 30.12.2025 | 390,27 | 392,20 | 388,45 | 388,45 | -0,63% | - |
| 29.12.2025 | 392,63 | 393,60 | 388,88 | 390,90 | -0,13% | 80,00 |
| 23.12.2025 | 390,70 | 391,92 | 388,45 | 391,40 | 1,03% | 78,00 |
| 22.12.2025 | 389,73 | 391,88 | 385,58 | 387,40 | 0,48% | 76,00 |
| 19.12.2025 | 380,85 | 392,95 | 380,08 | 385,55 | 1,17% | 15,00 |
| 18.12.2025 | 382,67 | 385,73 | 380,35 | 381,10 | -0,59% | 60,00 |
| 17.12.2025 | 388,52 | 389,52 | 381,10 | 383,38 | -1,52% | - |
| 16.12.2025 | 386,83 | 389,30 | 384,75 | 389,27 | 0,48% | - |
| 15.12.2025 | 386,45 | 387,98 | 382,38 | 387,42 | 1,34% | - |
| 12.12.2025 | 380,80 | 388,38 | 378,70 | 382,30 | 1,03% | 3,00 |
| 11.12.2025 | 379,00 | 381,33 | 376,85 | 378,40 | -0,43% | 14,00 |
| 10.12.2025 | 374,33 | 381,58 | 372,73 | 380,05 | 0,92% | 40,00 |
| 09.12.2025 | 379,73 | 384,85 | 375,48 | 376,60 | -3,39% | 15,00 |
| 08.12.2025 | 389,42 | 392,25 | 378,15 | 389,80 | -0,06% | 23,00 |
| 05.12.2025 | 392,58 | 396,25 | 390,05 | 390,05 | 0,32% | 98,00 |
| 04.12.2025 | 397,23 | 397,80 | 388,80 | 388,80 | -1,59% | 5,00 |
| 03.12.2025 | 375,13 | 397,45 | 374,55 | 395,10 | 5,83% | 21,00 |
| 02.12.2025 | 366,25 | 374,70 | 365,30 | 373,35 | 2,11% | - |
| 01.12.2025 | 372,02 | 372,52 | 364,35 | 365,65 | -1,39% | 24,00 |
| 28.11.2025 | 373,50 | 373,98 | 367,08 | 370,80 | -0,50% | 28,00 |
| 27.11.2025 | 372,73 | 373,38 | 372,05 | 372,67 | 0,10% | - |
| 26.11.2025 | 371,95 | 373,45 | 369,88 | 372,30 | 0,42% | - |
| 25.11.2025 | 368,05 | 372,85 | 365,10 | 370,75 | 0,27% | - |
| 24.11.2025 | 371,02 | 375,50 | 367,92 | 369,75 | -1,57% | - |
| 21.11.2025 | 367,20 | 378,45 | 365,95 | 375,65 | 1,19% | - |
| 20.11.2025 | 364,55 | 373,75 | 363,85 | 371,25 | 1,52% | 15,00 |
| 19.11.2025 | 376,15 | 378,10 | 363,33 | 365,70 | -2,49% | 67,00 |
| 18.11.2025 | 373,02 | 377,67 | 372,08 | 375,05 | 0,12% | 10,00 |
| 17.11.2025 | 376,95 | 379,30 | 373,20 | 374,60 | -0,77% | - |
| 14.11.2025 | 373,38 | 380,63 | 372,27 | 377,50 | 1,02% | 6,00 |
| 13.11.2025 | 375,73 | 379,05 | 370,80 | 373,70 | -0,27% | - |
| 12.11.2025 | 371,08 | 376,15 | 368,38 | 374,70 | 1,72% | 20,00 |
| 11.11.2025 | 364,70 | 370,67 | 359,95 | 368,35 | 1,54% | - |
| 10.11.2025 | 354,73 | 365,13 | 353,42 | 362,75 | 1,74% | 14,00 |
| 07.11.2025 | 361,52 | 362,73 | 351,48 | 356,55 | -1,26% | 15,00 |
| 06.11.2025 | 362,10 | 366,70 | 356,38 | 361,10 | -0,85% | - |
| 05.11.2025 | 368,58 | 371,95 | 358,08 | 364,20 | 1,95% | 20,00 |
| 04.11.2025 | 356,02 | 374,48 | 350,50 | 357,25 | -2,78% | 42,00 |
| 03.11.2025 | 370,58 | 373,45 | 363,67 | 367,45 | -0,42% | 124,00 |
| 31.10.2025 | 361,20 | 370,38 | 359,77 | 369,00 | 1,51% | 70,00 |
| 30.10.2025 | 358,85 | 365,92 | 356,75 | 363,50 | 0,69% | 58,00 |
| 29.10.2025 | 363,02 | 363,90 | 199,00 | 361,00 | 0,21% | 3,00 |
| 28.10.2025 | 360,80 | 362,77 | 358,35 | 360,25 | -0,25% | 50,00 |
| 27.10.2025 | 364,70 | 366,27 | 359,83 | 361,15 | -0,07% | - |
| 24.10.2025 | 364,88 | 366,33 | 361,40 | 361,40 | -1,28% | 5,00 |
| 23.10.2025 | 367,52 | 372,25 | 362,75 | 366,10 | -0,18% | - |
| 22.10.2025 | 367,52 | 371,58 | 364,42 | 366,75 | 2,07% | 10,00 |
| 21.10.2025 | 360,25 | 367,95 | 357,73 | 359,30 | -0,21% | 30,00 |
| 20.10.2025 | 356,85 | 360,98 | 355,73 | 360,05 | 0,52% | - |
| 17.10.2025 | 347,00 | 359,33 | 345,02 | 358,20 | 2,27% | 116,00 |
| 16.10.2025 | 350,13 | 354,23 | 346,83 | 350,25 | -0,23% | 10,00 |
| 15.10.2025 | 355,55 | 356,80 | 349,77 | 351,05 | -1,00% | 19,00 |
| 14.10.2025 | 349,98 | 357,90 | 348,85 | 354,60 | 0,74% | 10,00 |
| 13.10.2025 | 354,27 | 355,52 | 348,52 | 352,00 | 0,37% | 200,00 |
| 10.10.2025 | 359,10 | 359,73 | 349,75 | 350,70 | -3,49% | 35,00 |
| 09.10.2025 | 361,73 | 363,98 | 358,63 | 363,40 | 0,46% | 3,00 |
| 08.10.2025 | 353,35 | 363,48 | 351,23 | 361,75 | 2,52% | 10,00 |
| 07.10.2025 | 343,92 | 354,65 | 343,85 | 352,85 | 2,96% | 20,00 |
| 06.10.2025 | 344,35 | 346,83 | 341,95 | 342,70 | -0,29% | 60,00 |
| 03.10.2025 | 349,60 | 351,02 | 343,33 | 343,70 | -0,98% | - |
| 02.10.2025 | 345,10 | 350,85 | 342,77 | 347,10 | 0,86% | 21,00 |
| 01.10.2025 | 332,02 | 347,35 | 330,27 | 344,15 | 2,43% | 40,00 |
| 30.09.2025 | 336,67 | 338,90 | 328,45 | 336,00 | -0,13% | 5,00 |
| 29.09.2025 | 329,10 | 340,17 | 327,42 | 336,45 | 2,36% | 24,00 |
| 26.09.2025 | 327,30 | 331,17 | 326,23 | 328,70 | 0,37% | 12,00 |
| 25.09.2025 | 320,92 | 331,02 | 297,60 | 327,50 | 2,30% | 33,00 |
| 24.09.2025 | 322,48 | 324,63 | 319,08 | 320,15 | 0,06% | - |
| 23.09.2025 | 324,05 | 325,38 | 318,90 | 319,95 | -1,34% | 65,00 |
| 22.09.2025 | 326,42 | 327,95 | 323,63 | 324,30 | -0,90% | 10,00 |
| 19.09.2025 | 328,77 | 331,15 | 325,98 | 327,25 | -1,21% | 217,00 |
| 18.09.2025 | 329,23 | 331,83 | 326,63 | 331,25 | -0,26% | 160,00 |
| 17.09.2025 | 330,08 | 334,58 | 326,73 | 332,10 | 2,18% | - |
| 16.09.2025 | 334,05 | 334,35 | 325,00 | 325,00 | -2,81% | 2,00 |
| 15.09.2025 | 337,02 | 338,48 | 333,10 | 334,40 | -0,54% | 40,00 |
| 12.09.2025 | 339,02 | 339,50 | 335,42 | 336,23 | -0,54% | - |
| 11.09.2025 | 332,40 | 339,45 | 331,67 | 338,05 | 0,16% | 30,00 |
| 10.09.2025 | 338,45 | 339,60 | 331,30 | 337,50 | -0,07% | 15,00 |
| 09.09.2025 | 335,90 | 339,08 | 333,58 | 337,75 | 0,36% | - |
| 08.09.2025 | 338,17 | 338,55 | 332,75 | 336,55 | 0,01% | 10,00 |
| 05.09.2025 | 340,45 | 343,13 | 335,55 | 336,50 | -1,90% | 90,00 |
| 04.09.2025 | 340,58 | 344,00 | 339,13 | 343,00 | 1,63% | - |
| 03.09.2025 | 345,75 | 346,77 | 337,20 | 337,50 | -1,75% | 10,00 |
| 02.09.2025 | 336,13 | 345,00 | 332,70 | 343,50 | 2,52% | 30,00 |
| 01.09.2025 | 334,88 | 336,25 | 334,13 | 335,05 | 0,21% | 28,00 |
| 29.08.2025 | 335,27 | 338,20 | 332,92 | 334,35 | -0,41% | - |
| 28.08.2025 | 334,80 | 336,27 | 332,95 | 335,73 | 0,82% | - |
| 27.08.2025 | 332,98 | 336,83 | 332,17 | 333,00 | 0,09% | - |
| 26.08.2025 | 334,23 | 335,42 | 329,35 | 332,70 | -0,69% | 12,00 |
| 25.08.2025 | 337,90 | 340,60 | 333,92 | 335,02 | -0,78% | 912,00 |
| 22.08.2025 | 343,17 | 347,13 | 337,30 | 337,65 | -1,34% | - |
| 21.08.2025 | 338,52 | 343,73 | 337,00 | 342,25 | 1,13% | - |
| 20.08.2025 | 335,05 | 343,88 | 334,17 | 338,42 | 0,89% | 23,00 |
| 19.08.2025 | 334,35 | 339,50 | 332,92 | 335,45 | 0,38% | - |
| 18.08.2025 | 336,02 | 338,85 | 333,48 | 334,17 | -0,45% | 2,00 |