390,775€
-1,47%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 398,88 | 399,02 | 392,25 | 392,25 | -1,26% | 24,00 |
| 05.03.2026 | 410,77 | 411,60 | 394,88 | 397,27 | -3,25% | 915,00 |
| 04.03.2026 | 406,60 | 412,75 | 404,85 | 410,60 | 0,64% | - |
| 03.03.2026 | 412,45 | 417,88 | 407,05 | 408,00 | -1,86% | - |
| 02.03.2026 | 422,48 | 425,40 | 413,90 | 415,73 | -1,14% | 1.190,00 |
| 27.02.2026 | 404,70 | 420,85 | 402,55 | 420,52 | 3,50% | 444,00 |
| 26.02.2026 | 407,55 | 409,35 | 403,08 | 406,30 | -0,67% | 375,00 |
| 25.02.2026 | 413,48 | 417,25 | 408,08 | 409,05 | -1,16% | 400,00 |
| 24.02.2026 | 409,02 | 416,65 | 407,67 | 413,85 | 1,44% | 447,00 |
| 23.02.2026 | 401,95 | 413,40 | 401,90 | 407,98 | 0,85% | 224,00 |
| 20.02.2026 | 399,15 | 406,73 | 395,88 | 404,55 | 1,47% | - |
| 19.02.2026 | 398,65 | 401,45 | 394,40 | 398,67 | -0,10% | - |
| 18.02.2026 | 402,77 | 405,88 | 394,92 | 399,08 | -0,87% | - |
| 17.02.2026 | 412,55 | 417,60 | 400,08 | 402,58 | -2,75% | 370,00 |
| 16.02.2026 | 412,52 | 416,15 | 412,05 | 413,95 | -0,02% | 1.244,00 |
| 13.02.2026 | 391,50 | 424,17 | 388,20 | 414,05 | 5,68% | 520,00 |
| 12.02.2026 | 389,67 | 394,60 | 386,38 | 391,80 | 0,69% | 239,00 |
| 11.02.2026 | 389,90 | 392,52 | 383,35 | 389,10 | -0,16% | 416,00 |
| 10.02.2026 | 395,33 | 398,25 | 388,70 | 389,73 | -1,42% | 760,00 |
| 09.02.2026 | 403,05 | 403,65 | 393,05 | 395,35 | -2,19% | 136,00 |
| 06.02.2026 | 391,00 | 404,55 | 388,92 | 404,20 | 3,84% | 900,00 |
| 05.02.2026 | 398,90 | 404,48 | 388,33 | 389,25 | -2,43% | 440,00 |
| 04.02.2026 | 394,45 | 405,20 | 394,00 | 398,95 | 1,45% | - |
| 03.02.2026 | 399,58 | 404,17 | 390,52 | 393,25 | -1,72% | - |
| 02.02.2026 | 392,92 | 401,77 | 392,42 | 400,15 | 0,92% | 610,00 |
| 30.01.2026 | 396,05 | 399,40 | 393,58 | 396,50 | -0,53% | 180,00 |
| 29.01.2026 | 397,63 | 406,10 | 396,58 | 398,60 | -0,40% | 750,00 |
| 28.01.2026 | 395,50 | 402,23 | 392,60 | 400,20 | 1,90% | 118,00 |
| 27.01.2026 | 401,13 | 405,55 | 391,20 | 392,73 | -2,20% | 545,00 |
| 26.01.2026 | 393,85 | 403,17 | 391,00 | 401,55 | 1,43% | 936,00 |
| 23.01.2026 | 398,33 | 400,05 | 392,65 | 395,90 | -0,23% | 32,00 |
| 22.01.2026 | 393,80 | 402,48 | 391,98 | 396,80 | 0,58% | 81,00 |
| 21.01.2026 | 377,42 | 397,90 | 375,35 | 394,50 | 4,57% | 37,00 |
| 20.01.2026 | 376,27 | 378,50 | 366,65 | 377,27 | -0,39% | 88,00 |
| 19.01.2026 | 376,85 | 380,88 | 371,38 | 378,75 | -0,45% | 169,00 |
| 16.01.2026 | 378,60 | 384,40 | 376,70 | 380,45 | 0,57% | 255,00 |
| 15.01.2026 | 385,98 | 388,55 | 376,23 | 378,30 | -2,05% | 416,00 |
| 14.01.2026 | 388,27 | 390,20 | 383,33 | 386,20 | -1,08% | - |
| 13.01.2026 | 394,75 | 396,90 | 389,05 | 390,42 | -1,11% | 129,00 |
| 12.01.2026 | 396,15 | 397,70 | 389,35 | 394,80 | -0,88% | 609,00 |
| 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 |