468,800€
1,64%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 462,33 | 475,40 | 461,58 | 468,80 | 1,34% | - |
| 20.08.2026 | 472,45 | 473,70 | 461,00 | 462,60 | -2,15% | 508,00 |
| 19.08.2026 | 455,42 | 474,08 | 455,10 | 472,75 | 3,65% | 240,00 |
| 18.08.2026 | 446,60 | 460,98 | 444,50 | 456,10 | 2,43% | 289,00 |
| 17.08.2026 | 434,80 | 447,25 | 432,25 | 445,27 | 1,86% | 93,00 |
| 14.08.2026 | 447,83 | 447,85 | 434,25 | 437,13 | -2,40% | 200,00 |
| 13.08.2026 | 456,40 | 458,67 | 447,70 | 447,88 | -2,16% | 233,00 |
| 12.08.2026 | 459,05 | 460,23 | 450,67 | 457,75 | -0,49% | - |
| 11.08.2026 | 453,67 | 460,92 | 452,33 | 460,00 | 1,33% | 285,00 |
| 10.08.2026 | 428,55 | 470,50 | 427,33 | 453,95 | 5,77% | - |
| 07.08.2026 | 419,33 | 429,80 | 417,25 | 429,17 | 2,15% | 474,00 |
| 06.08.2026 | 421,98 | 426,48 | 416,83 | 420,15 | 0,10% | 48,00 |
| 05.08.2026 | 418,33 | 425,00 | 414,95 | 419,75 | 1,11% | 69,00 |
| 04.08.2026 | 409,92 | 422,77 | 401,80 | 415,15 | 1,53% | 443,00 |
| 03.08.2026 | 415,80 | 419,83 | 406,67 | 408,88 | -1,15% | - |
| 31.07.2026 | 414,50 | 418,60 | 409,02 | 413,65 | -0,99% | 84,00 |
| 30.07.2026 | 422,33 | 423,73 | 408,52 | 417,77 | -1,04% | 200,00 |
| 29.07.2026 | 431,73 | 432,85 | 421,10 | 422,17 | -2,01% | 122,00 |
| 28.07.2026 | 421,35 | 433,48 | 421,23 | 430,85 | 2,30% | 170,00 |
| 27.07.2026 | 422,23 | 428,35 | 420,50 | 421,17 | 0,32% | 201,00 |
| 24.07.2026 | 415,88 | 425,30 | 415,63 | 419,83 | 0,94% | 224,00 |
| 23.07.2026 | 411,20 | 420,02 | 410,48 | 415,90 | 0,39% | 92,00 |
| 22.07.2026 | 422,27 | 424,52 | 413,42 | 414,27 | -1,99% | 135,00 |
| 21.07.2026 | 422,63 | 424,63 | 415,88 | 422,67 | 0,39% | 125,00 |
| 20.07.2026 | 424,35 | 428,98 | 419,45 | 421,02 | -0,81% | 388,00 |
| 17.07.2026 | 426,10 | 433,92 | 422,08 | 424,45 | -0,14% | 312,00 |
| 16.07.2026 | 416,15 | 425,90 | 415,48 | 425,05 | 2,16% | 200,00 |
| 15.07.2026 | 417,02 | 420,55 | 411,23 | 416,08 | -0,22% | 485,00 |
| 14.07.2026 | 421,15 | 423,00 | 413,67 | 417,00 | -1,18% | 552,00 |
| 13.07.2026 | 423,10 | 426,05 | 416,35 | 422,00 | -0,75% | 3.956,00 |
| 10.07.2026 | 433,90 | 435,65 | 423,80 | 425,17 | -2,13% | 28,00 |
| 09.07.2026 | 437,30 | 438,55 | 422,20 | 434,42 | -0,87% | 90,00 |
| 08.07.2026 | 457,05 | 463,40 | 436,02 | 438,25 | -4,18% | 717,00 |
| 07.07.2026 | 456,50 | 464,45 | 450,65 | 457,35 | -1,18% | 338,00 |
| 06.07.2026 | 460,88 | 464,25 | 449,05 | 462,83 | 0,37% | 697,00 |
| 03.07.2026 | 461,65 | 462,00 | 459,23 | 461,10 | -0,18% | 1.115,00 |
| 02.07.2026 | 437,73 | 462,85 | 436,27 | 461,95 | 5,58% | 76,00 |
| 01.07.2026 | 436,50 | 441,65 | 434,20 | 437,52 | 0,67% | 57,00 |
| 30.06.2026 | 439,13 | 439,17 | 428,90 | 434,63 | -0,61% | - |
| 29.06.2026 | 433,30 | 437,45 | 427,83 | 437,30 | 1,37% | 241,00 |
| 26.06.2026 | 422,95 | 441,63 | 421,90 | 431,40 | 2,26% | 261,00 |
| 25.06.2026 | 415,83 | 427,65 | 414,15 | 421,85 | 0,82% | 210,00 |
| 24.06.2026 | 412,48 | 423,33 | 411,75 | 418,40 | 1,63% | 1.326,00 |
| 23.06.2026 | 408,88 | 413,60 | 406,70 | 411,67 | 0,76% | 368,00 |
| 22.06.2026 | 393,02 | 409,45 | 393,02 | 408,55 | 4,29% | 147,00 |
| 19.06.2026 | 394,08 | 394,40 | 391,42 | 391,75 | -0,48% | 705,00 |
| 18.06.2026 | 398,40 | 404,25 | 392,27 | 393,65 | -1,43% | 316,00 |
| 17.06.2026 | 389,33 | 400,60 | 386,50 | 399,38 | 2,28% | 646,00 |
| 16.06.2026 | 390,40 | 391,45 | 383,25 | 390,48 | 0,40% | 76,00 |
| 15.06.2026 | 384,83 | 391,17 | 378,63 | 388,92 | 1,14% | 291,00 |
| 12.06.2026 | 382,98 | 386,13 | 381,48 | 384,52 | 0,10% | 650,00 |
| 11.06.2026 | 378,73 | 385,45 | 377,52 | 384,13 | 1,75% | 90,00 |
| 10.06.2026 | 386,60 | 386,88 | 376,00 | 377,52 | -2,25% | - |
| 09.06.2026 | 384,25 | 388,60 | 380,98 | 386,23 | 0,59% | - |
| 08.06.2026 | 387,05 | 388,83 | 382,73 | 383,98 | -0,91% | 878,00 |
| 05.06.2026 | 380,20 | 393,17 | 379,35 | 387,50 | 1,88% | 246,00 |
| 04.06.2026 | 371,25 | 385,90 | 370,45 | 380,35 | 2,96% | 257,00 |
| 03.06.2026 | 366,52 | 369,90 | 362,08 | 369,40 | 1,05% | 52,00 |
| 02.06.2026 | 375,30 | 376,20 | 365,38 | 365,58 | -3,02% | 77,00 |
| 01.06.2026 | 384,52 | 385,58 | 372,90 | 376,98 | -1,77% | - |
| 29.05.2026 | 385,17 | 386,48 | 379,80 | 383,75 | -0,21% | 245,00 |
| 28.05.2026 | 377,92 | 385,63 | 375,13 | 384,55 | 2,28% | 210,00 |
| 27.05.2026 | 375,02 | 382,08 | 372,45 | 375,98 | 0,30% | 270,00 |
| 26.05.2026 | 374,85 | 378,38 | 373,25 | 374,85 | -0,09% | - |
| 25.05.2026 | 374,73 | 376,02 | 373,75 | 375,20 | 0,21% | 100,00 |
| 22.05.2026 | 374,08 | 377,85 | 373,10 | 374,42 | 0,37% | 245,00 |
| 21.05.2026 | 369,92 | 374,10 | 368,33 | 373,05 | 0,79% | - |
| 20.05.2026 | 375,38 | 378,67 | 367,92 | 370,13 | -1,14% | 110,00 |
| 19.05.2026 | 379,00 | 383,05 | 372,77 | 374,40 | 0,02% | 75,00 |
| 18.05.2026 | 372,75 | 378,00 | 369,40 | 374,33 | -0,42% | 100,00 |
| 15.05.2026 | 386,88 | 390,55 | 375,00 | 375,90 | -2,70% | - |
| 14.05.2026 | 387,27 | 390,80 | 383,00 | 386,35 | -0,17% | 723,00 |
| 13.05.2026 | 382,00 | 388,77 | 379,92 | 387,00 | 1,32% | - |
| 12.05.2026 | 371,27 | 387,17 | 370,65 | 381,98 | 3,36% | 82,00 |
| 11.05.2026 | 364,85 | 375,27 | 361,08 | 369,58 | 1,30% | 756,00 |
| 08.05.2026 | 362,45 | 366,83 | 358,38 | 364,83 | 0,77% | 675,00 |
| 07.05.2026 | 364,48 | 365,17 | 360,48 | 362,02 | -0,54% | - |
| 06.05.2026 | 362,45 | 366,48 | 357,08 | 364,00 | 0,33% | 553,00 |
| 05.05.2026 | 364,50 | 371,50 | 352,70 | 362,80 | -1,34% | 375,00 |
| 04.05.2026 | 361,92 | 367,73 | 360,25 | 367,73 | 0,97% | 630,00 |
| 30.04.2026 | 360,65 | 367,35 | 357,52 | 364,20 | 0,37% | - |
| 29.04.2026 | 368,40 | 368,50 | 359,27 | 362,85 | -1,25% | 650,00 |
| 28.04.2026 | 364,77 | 368,98 | 364,02 | 367,42 | 1,09% | - |
| 27.04.2026 | 366,30 | 369,65 | 363,42 | 363,45 | -1,03% | 365,00 |
| 24.04.2026 | 370,85 | 371,95 | 365,45 | 367,23 | -1,38% | 708,00 |
| 23.04.2026 | 372,73 | 377,90 | 371,52 | 372,38 | -0,43% | - |
| 22.04.2026 | 373,33 | 375,75 | 370,98 | 373,98 | 0,48% | - |
| 21.04.2026 | 373,38 | 374,90 | 365,10 | 372,20 | -0,13% | - |
| 20.04.2026 | 373,77 | 376,20 | 372,00 | 372,67 | -0,54% | 1.580,00 |
| 17.04.2026 | 370,67 | 375,90 | 370,02 | 374,70 | 1,35% | 170,00 |
| 16.04.2026 | 374,42 | 378,52 | 365,90 | 369,73 | -1,22% | - |
| 15.04.2026 | 376,52 | 378,98 | 370,65 | 374,27 | -0,56% | 675,00 |
| 14.04.2026 | 373,83 | 377,15 | 369,27 | 376,40 | 0,59% | - |
| 13.04.2026 | 368,92 | 382,85 | 368,88 | 374,17 | 0,67% | 28,00 |
| 10.04.2026 | 381,85 | 382,58 | 370,42 | 371,70 | -2,57% | 144,00 |
| 09.04.2026 | 380,23 | 381,98 | 373,45 | 381,50 | 0,29% | - |
| 08.04.2026 | 374,00 | 380,48 | 369,85 | 380,40 | 2,12% | 440,00 |
| 07.04.2026 | 376,98 | 378,55 | 367,52 | 372,50 | -2,06% | - |
| 02.04.2026 | 383,15 | 389,10 | 378,42 | 380,35 | -1,46% | 599,00 |
| 01.04.2026 | 386,80 | 390,70 | 385,63 | 385,98 | -0,08% | 110,00 |