483,009$
-3,15%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 498,30 | 498,63 | 480,79 | 483,00 | -3,15% | 2.218.772,00 |
| 17.10.2024 | 490,00 | 499,09 | 487,96 | 498,73 | 2,36% | 1.018.894,00 |
| 16.10.2024 | 480,82 | 488,48 | 480,70 | 487,25 | 0,59% | 725.082,00 |
| 15.10.2024 | 487,01 | 487,98 | 480,79 | 484,37 | -0,12% | 1.250.974,00 |
| 14.10.2024 | 481,64 | 487,09 | 478,90 | 484,94 | 0,67% | 743.902,00 |
| 11.10.2024 | 478,53 | 482,89 | 475,87 | 481,71 | 1,16% | 940.274,00 |
| 10.10.2024 | 467,49 | 477,00 | 464,85 | 476,19 | 1,76% | 1.083.365,00 |
| 09.10.2024 | 460,00 | 468,16 | 456,16 | 467,97 | 1,97% | 1.007.042,00 |
| 08.10.2024 | 452,03 | 459,87 | 451,11 | 458,94 | 2,24% | 1.315.495,00 |
| 07.10.2024 | 454,17 | 454,36 | 447,70 | 448,89 | -1,41% | 914.059,00 |
| 04.10.2024 | 454,98 | 458,14 | 452,62 | 455,31 | 0,42% | 781.799,00 |
| 03.10.2024 | 460,00 | 462,13 | 452,26 | 453,42 | -1,89% | 992.854,00 |
| 02.10.2024 | 462,60 | 468,07 | 460,55 | 462,14 | -1,64% | 897.239,00 |
| 01.10.2024 | 472,00 | 472,31 | 461,36 | 469,86 | 1,03% | 1.128.879,00 |
| 30.09.2024 | 463,16 | 467,57 | 461,41 | 465,08 | 0,48% | 807.962,00 |
| 27.09.2024 | 466,01 | 467,57 | 461,49 | 462,88 | -0,07% | 710.761,00 |
| 26.09.2024 | 462,08 | 465,32 | 458,10 | 463,22 | 0,32% | 948.180,00 |
| 25.09.2024 | 463,09 | 464,88 | 458,54 | 461,76 | -0,27% | 778.341,00 |
| 24.09.2024 | 459,59 | 466,08 | 456,07 | 462,99 | 0,65% | 1.416.447,00 |
| 23.09.2024 | 464,92 | 465,75 | 458,55 | 460,00 | -1,06% | 975.049,00 |
| 20.09.2024 | 474,36 | 474,93 | 463,81 | 464,92 | -2,71% | 2.238.743,00 |
| 19.09.2024 | 477,70 | 483,98 | 476,27 | 477,89 | 0,79% | 939.955,00 |
| 18.09.2024 | 483,78 | 483,78 | 473,75 | 474,16 | -1,48% | 868.204,00 |
| 17.09.2024 | 486,42 | 487,23 | 477,17 | 481,26 | -1,67% | 1.266.239,00 |
| 16.09.2024 | 490,00 | 490,15 | 483,95 | 489,43 | 0,84% | 695.534,00 |
| 13.09.2024 | 480,00 | 486,06 | 478,75 | 485,37 | 1,40% | 700.870,00 |
| 12.09.2024 | 474,74 | 479,51 | 468,46 | 478,65 | 0,84% | 738.368,00 |
| 11.09.2024 | 469,07 | 476,11 | 460,69 | 474,65 | 0,82% | 947.550,00 |
| 10.09.2024 | 471,53 | 473,11 | 466,03 | 470,78 | -0,07% | 720.096,00 |
| 09.09.2024 | 472,23 | 473,68 | 468,97 | 471,11 | 0,66% | 775.633,00 |
| 06.09.2024 | 467,92 | 471,89 | 463,04 | 468,00 | -0,12% | 1.090.355,00 |
| 05.09.2024 | 477,73 | 477,73 | 463,41 | 468,57 | -2,09% | 832.973,00 |
| 04.09.2024 | 476,82 | 480,14 | 472,83 | 478,57 | 0,60% | 872.268,00 |
| 03.09.2024 | 492,65 | 493,00 | 474,58 | 475,70 | -4,07% | 1.783.073,00 |
| 30.08.2024 | 495,67 | 500,25 | 492,29 | 495,89 | 0,51% | 1.809.680,00 |
| 29.08.2024 | 491,19 | 497,50 | 487,93 | 493,35 | 0,74% | 706.711,00 |
| 28.08.2024 | 481,89 | 493,94 | 480,05 | 489,73 | 1,96% | 942.358,00 |
| 27.08.2024 | 482,76 | 483,45 | 476,38 | 480,30 | -0,46% | 1.062.192,00 |
| 26.08.2024 | 481,98 | 485,00 | 481,46 | 482,50 | 0,26% | 877.660,00 |
| 23.08.2024 | 482,39 | 486,77 | 481,19 | 481,24 | 0,28% | 999.698,00 |
| 22.08.2024 | 486,47 | 488,44 | 479,71 | 479,88 | -1,28% | 1.112.379,00 |
| 21.08.2024 | 489,27 | 491,88 | 485,97 | 486,11 | -0,26% | 810.296,00 |
| 20.08.2024 | 488,72 | 491,12 | 483,53 | 487,37 | -0,14% | 921.816,00 |
| 19.08.2024 | 477,01 | 488,39 | 476,00 | 488,05 | 2,24% | 895.898,00 |
| 16.08.2024 | 474,03 | 477,67 | 469,91 | 477,37 | 1,12% | 1.181.337,00 |
| 15.08.2024 | 471,44 | 475,29 | 468,66 | 472,09 | 0,14% | 1.307.215,00 |
| 14.08.2024 | 464,55 | 471,96 | 463,51 | 471,44 | 0,82% | 1.068.139,00 |
| 13.08.2024 | 463,49 | 469,27 | 458,04 | 467,59 | 0,66% | 1.141.527,00 |
| 12.08.2024 | 466,96 | 467,55 | 462,28 | 464,51 | -0,84% | 828.404,00 |
| 09.08.2024 | 465,05 | 469,43 | 462,13 | 468,45 | 0,53% | 791.680,00 |
| 08.08.2024 | 466,29 | 472,66 | 463,82 | 465,96 | 0,02% | 1.545.062,00 |
| 07.08.2024 | 476,75 | 477,90 | 465,45 | 465,89 | -1,77% | 1.650.242,00 |
| 06.08.2024 | 474,01 | 481,70 | 472,80 | 474,29 | -0,55% | 1.626.394,00 |
| 05.08.2024 | 469,56 | 483,81 | 463,38 | 476,91 | -3,55% | 2.231.420,00 |
| 02.08.2024 | 491,50 | 508,65 | 491,00 | 494,46 | -2,24% | 1.554.817,00 |
| 01.08.2024 | 495,85 | 510,64 | 495,85 | 505,78 | 2,03% | 1.893.044,00 |
| 31.07.2024 | 507,04 | 507,80 | 495,29 | 495,72 | -1,37% | 1.351.619,00 |
| 30.07.2024 | 499,70 | 506,15 | 498,60 | 502,60 | 0,89% | 1.036.515,00 |
| 29.07.2024 | 495,12 | 501,57 | 493,85 | 498,15 | 0,58% | 694.587,00 |
| 26.07.2024 | 493,14 | 502,97 | 492,17 | 495,26 | 0,61% | 774.126,00 |
| 25.07.2024 | 494,00 | 503,99 | 490,70 | 492,26 | 0,30% | 990.474,00 |
| 24.07.2024 | 488,46 | 491,99 | 486,25 | 490,80 | 0,10% | 967.464,00 |
| 23.07.2024 | 494,69 | 495,35 | 487,98 | 490,32 | -1,13% | 821.275,00 |
| 22.07.2024 | 497,00 | 498,77 | 491,52 | 495,91 | 0,88% | 966.173,00 |
| 19.07.2024 | 490,73 | 495,79 | 489,07 | 491,57 | 0,71% | 1.691.755,00 |
| 18.07.2024 | 488,37 | 493,28 | 486,20 | 488,12 | -0,05% | 1.473.013,00 |
| 17.07.2024 | 489,95 | 493,49 | 478,78 | 488,37 | -0,12% | 1.697.385,00 |
| 16.07.2024 | 493,25 | 496,93 | 488,09 | 488,98 | -0,38% | 813.150,00 |
| 15.07.2024 | 488,45 | 494,39 | 485,86 | 490,85 | 0,43% | 827.658,00 |
| 12.07.2024 | 496,06 | 496,71 | 488,45 | 488,74 | -0,69% | 839.838,00 |
| 11.07.2024 | 491,33 | 495,23 | 489,01 | 492,13 | 0,10% | 888.494,00 |
| 10.07.2024 | 487,34 | 491,76 | 485,77 | 491,62 | 1,16% | 855.061,00 |
| 09.07.2024 | 485,00 | 487,95 | 480,47 | 485,99 | 0,85% | 754.018,00 |
| 08.07.2024 | 473,00 | 483,00 | 471,82 | 481,89 | 1,54% | 774.585,00 |
| 05.07.2024 | 472,14 | 476,57 | 471,76 | 474,57 | 0,91% | 848.818,00 |
| 03.07.2024 | 477,52 | 477,52 | 466,01 | 470,28 | -0,74% | 708.683,00 |
| 02.07.2024 | 469,76 | 477,93 | 467,41 | 473,78 | 0,54% | 852.595,00 |
| 01.07.2024 | 467,94 | 478,96 | 467,86 | 471,25 | 0,54% | 950.626,00 |
| 28.06.2024 | 473,21 | 477,31 | 467,67 | 468,72 | -0,80% | 3.234.634,00 |
| 27.06.2024 | 476,77 | 477,84 | 472,11 | 472,51 | -0,31% | 959.734,00 |
| 26.06.2024 | 471,72 | 481,14 | 469,95 | 474,00 | 0,04% | 1.272.331,00 |
| 25.06.2024 | 478,30 | 483,92 | 471,31 | 473,82 | -0,24% | 1.195.842,00 |
| 24.06.2024 | 472,72 | 477,55 | 468,12 | 474,95 | 1,33% | 1.188.598,00 |
| 21.06.2024 | 464,39 | 472,56 | 464,39 | 468,71 | -0,57% | 2.825.832,00 |
| 20.06.2024 | 466,18 | 473,28 | 463,23 | 471,38 | 0,88% | 1.409.844,00 |
| 18.06.2024 | 473,40 | 476,37 | 466,51 | 467,28 | -1,35% | 1.230.804,00 |
| 17.06.2024 | 479,13 | 479,15 | 473,11 | 473,69 | -1,46% | 1.190.217,00 |
| 14.06.2024 | 477,73 | 483,53 | 477,73 | 480,73 | 0,35% | 641.768,00 |
| 13.06.2024 | 473,50 | 481,35 | 472,61 | 479,03 | 0,68% | 808.498,00 |
| 12.06.2024 | 478,00 | 481,71 | 473,51 | 475,79 | -1,19% | 1.245.007,00 |
| 11.06.2024 | 481,82 | 483,23 | 478,38 | 481,53 | -0,36% | 882.034,00 |
| 10.06.2024 | 480,18 | 485,40 | 478,51 | 483,28 | 0,05% | 1.253.805,00 |
| 07.06.2024 | 484,45 | 486,42 | 480,10 | 483,04 | -0,51% | 944.440,00 |
| 06.06.2024 | 484,41 | 485,85 | 479,02 | 485,53 | 0,52% | 1.263.810,00 |
| 05.06.2024 | 475,26 | 484,45 | 474,16 | 483,04 | 1,70% | 1.196.706,00 |
| 04.06.2024 | 472,57 | 477,31 | 467,37 | 474,95 | 1,01% | 1.112.438,00 |
| 03.06.2024 | 455,00 | 471,39 | 453,73 | 470,18 | 3,26% | 1.971.176,00 |
| 31.05.2024 | 444,74 | 456,91 | 443,47 | 455,34 | 2,77% | 2.362.709,00 |
| 30.05.2024 | 439,11 | 443,25 | 435,57 | 443,05 | 0,44% | 975.367,00 |
| 29.05.2024 | 445,56 | 448,21 | 440,56 | 441,13 | -1,29% | 967.463,00 |