456,568$
-0,92%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 457,15 | 459,23 | 451,13 | 456,42 | -0,95% | - |
| 05.03.2026 | 477,48 | 480,00 | 457,00 | 460,82 | -3,57% | 807,00 |
| 04.03.2026 | 475,30 | 480,68 | 470,42 | 477,89 | 0,76% | 989.413,00 |
| 03.03.2026 | 478,95 | 484,10 | 471,58 | 474,27 | -2,42% | 1.055.004,00 |
| 02.03.2026 | 496,60 | 498,02 | 484,40 | 486,03 | -2,17% | 1.033.616,00 |
| 27.02.2026 | 480,31 | 497,80 | 479,75 | 496,83 | 3,48% | 1.781.497,00 |
| 26.02.2026 | 483,36 | 483,63 | 474,59 | 480,13 | -0,60% | 1.305.069,00 |
| 25.02.2026 | 486,35 | 492,28 | 481,71 | 483,05 | -0,90% | 819.101,00 |
| 24.02.2026 | 479,20 | 491,22 | 479,00 | 487,43 | 1,33% | 1.331.085,00 |
| 23.02.2026 | 475,08 | 487,60 | 475,08 | 481,01 | 0,86% | 1.240.652,00 |
| 20.02.2026 | 466,94 | 479,12 | 465,00 | 476,90 | 1,63% | 1.006.630,00 |
| 19.02.2026 | 469,83 | 472,24 | 463,00 | 469,27 | -0,22% | 1.165.802,00 |
| 18.02.2026 | 473,68 | 477,72 | 466,45 | 470,31 | -1,47% | 1.662.976,00 |
| 17.02.2026 | 489,46 | 494,05 | 473,45 | 477,32 | -2,88% | 1.721.420,00 |
| 13.02.2026 | 471,64 | 503,88 | 471,64 | 491,47 | 5,69% | 2.918.342,00 |
| 12.02.2026 | 462,00 | 469,00 | 460,00 | 465,02 | 0,82% | 1.818.938,00 |
| 11.02.2026 | 460,43 | 464,73 | 454,40 | 461,24 | -0,48% | 1.845.927,00 |
| 10.02.2026 | 469,83 | 474,57 | 462,24 | 463,48 | -1,57% | 2.127.907,00 |
| 09.02.2026 | 476,97 | 478,54 | 467,98 | 470,87 | -1,48% | 1.794.837,00 |
| 06.02.2026 | 459,69 | 478,28 | 459,00 | 477,92 | 4,17% | 1.621.655,00 |
| 05.02.2026 | 473,90 | 478,00 | 457,74 | 458,81 | -2,49% | 1.673.029,00 |
| 04.02.2026 | 470,49 | 478,72 | 467,10 | 470,52 | 1,05% | 1.362.563,00 |
| 03.02.2026 | 468,80 | 476,83 | 461,52 | 465,61 | -1,36% | 1.051.140,00 |
| 02.02.2026 | 466,79 | 473,74 | 464,01 | 472,01 | 0,45% | 759.711,00 |
| 30.01.2026 | 471,18 | 475,67 | 468,00 | 469,90 | -1,22% | 1.190.465,00 |
| 29.01.2026 | 479,03 | 484,35 | 473,86 | 475,68 | -0,47% | 1.498.282,00 |
| 28.01.2026 | 474,09 | 479,50 | 469,50 | 477,91 | 0,79% | 1.089.266,00 |
| 27.01.2026 | 476,80 | 485,00 | 470,49 | 474,17 | -0,56% | 1.631.944,00 |
| 26.01.2026 | 470,79 | 479,10 | 468,43 | 476,84 | 1,80% | 1.668.198,00 |
| 23.01.2026 | 465,23 | 470,34 | 462,73 | 468,41 | 0,23% | 1.330.042,00 |
| 22.01.2026 | 463,74 | 472,58 | 458,31 | 467,35 | 1,35% | 1.535.068,00 |
| 21.01.2026 | 440,54 | 465,14 | 439,91 | 461,14 | 4,31% | 2.289.638,00 |
| 20.01.2026 | 435,41 | 442,38 | 429,00 | 442,08 | 0,25% | 1.811.384,00 |
| 19.01.2026 | 438,37 | 443,05 | 437,26 | 440,96 | -0,09% | - |
| 16.01.2026 | 440,46 | 445,77 | 437,46 | 441,36 | 0,56% | 2.047.432,00 |
| 15.01.2026 | 448,79 | 450,44 | 436,69 | 438,92 | -2,36% | 1.215.021,00 |
| 14.01.2026 | 454,58 | 455,03 | 446,01 | 449,53 | -1,13% | 1.295.185,00 |
| 13.01.2026 | 460,22 | 462,42 | 452,91 | 454,67 | -1,29% | 1.344.522,00 |
| 12.01.2026 | 461,07 | 464,59 | 454,54 | 460,59 | -0,70% | 1.348.914,00 |
| 09.01.2026 | 467,73 | 475,33 | 463,39 | 463,86 | -1,24% | 1.692.542,00 |
| 08.01.2026 | 481,51 | 485,69 | 465,28 | 469,68 | -2,99% | 1.812.727,00 |
| 07.01.2026 | 469,13 | 487,52 | 467,46 | 484,15 | 3,37% | 1.712.187,00 |
| 06.01.2026 | 454,85 | 471,28 | 453,69 | 468,38 | 4,36% | 2.074.979,00 |
| 05.01.2026 | 448,83 | 450,72 | 443,12 | 448,80 | -0,74% | 927.163,00 |
| 02.01.2026 | 454,34 | 455,99 | 448,52 | 452,13 | -0,27% | 824.469,00 |
| 31.12.2025 | 451,75 | 455,92 | 451,75 | 453,36 | -0,08% | 692.988,00 |
| 30.12.2025 | 456,83 | 458,36 | 453,40 | 453,74 | -1,31% | 685.681,00 |
| 29.12.2025 | 463,00 | 463,55 | 457,45 | 459,78 | -0,67% | 627.815,00 |
| 26.12.2025 | 462,67 | 463,65 | 460,86 | 462,90 | -0,02% | 388.067,00 |
| 24.12.2025 | 459,39 | 464,44 | 459,08 | 462,99 | 0,82% | 310.231,00 |
| 23.12.2025 | 460,44 | 461,49 | 457,04 | 459,21 | -0,24% | 767.414,00 |
| 22.12.2025 | 454,34 | 460,94 | 453,03 | 460,31 | 0,90% | 918.697,00 |
| 19.12.2025 | 446,86 | 460,40 | 445,51 | 456,20 | 1,97% | 5.439.214,00 |
| 18.12.2025 | 449,74 | 452,63 | 445,41 | 447,38 | -0,48% | 1.034.255,00 |
| 17.12.2025 | 453,83 | 456,05 | 447,31 | 449,52 | -1,20% | 1.347.033,00 |
| 16.12.2025 | 455,71 | 459,05 | 452,83 | 454,96 | -0,16% | 1.228.201,00 |
| 15.12.2025 | 454,28 | 456,46 | 449,48 | 455,71 | 0,81% | 1.336.767,00 |
| 12.12.2025 | 444,81 | 456,00 | 444,81 | 452,04 | 1,37% | 1.604.116,00 |
| 11.12.2025 | 445,65 | 448,33 | 442,07 | 445,93 | 0,29% | 1.144.897,00 |
| 10.12.2025 | 438,81 | 446,28 | 433,81 | 444,64 | 1,75% | 995.098,00 |
| 09.12.2025 | 442,55 | 448,28 | 436,49 | 437,01 | -1,14% | 988.308,00 |
| 08.12.2025 | 455,65 | 457,17 | 439,80 | 442,04 | -2,95% | 1.465.037,00 |
| 05.12.2025 | 457,78 | 462,00 | 454,45 | 455,48 | -0,41% | 905.706,00 |
| 04.12.2025 | 462,00 | 463,70 | 453,54 | 457,36 | -1,25% | 1.518.377,00 |
| 03.12.2025 | 440,31 | 463,85 | 439,35 | 463,13 | 6,92% | 2.500.987,00 |
| 02.12.2025 | 427,33 | 435,20 | 424,06 | 433,15 | 1,77% | 1.363.068,00 |
| 01.12.2025 | 431,92 | 434,00 | 423,45 | 425,60 | -1,85% | 1.142.824,00 |
| 28.11.2025 | 434,67 | 434,67 | 429,07 | 433,61 | 0,33% | 727.903,00 |
| 26.11.2025 | 432,43 | 433,32 | 428,07 | 432,17 | 0,55% | 1.152.077,00 |
| 25.11.2025 | 425,92 | 431,50 | 424,12 | 429,82 | 1,37% | 1.539.863,00 |
| 24.11.2025 | 426,23 | 432,55 | 423,87 | 424,00 | -0,65% | 2.161.293,00 |
| 21.11.2025 | 423,13 | 435,85 | 421,87 | 426,76 | 1,05% | 1.913.473,00 |
| 20.11.2025 | 420,84 | 431,13 | 420,00 | 422,32 | 0,31% | 1.165.493,00 |
| 19.11.2025 | 434,36 | 434,93 | 418,53 | 421,03 | -3,33% | 1.538.449,00 |
| 18.11.2025 | 434,00 | 437,79 | 430,15 | 435,52 | 0,35% | 1.082.333,00 |
| 17.11.2025 | 436,99 | 439,99 | 432,24 | 434,02 | -0,72% | 1.300.647,00 |
| 14.11.2025 | 440,02 | 442,22 | 433,67 | 437,15 | 0,61% | 1.262.553,00 |
| 13.11.2025 | 434,02 | 441,23 | 430,66 | 434,52 | 0,08% | 1.556.407,00 |
| 12.11.2025 | 429,69 | 435,94 | 425,46 | 434,19 | 1,16% | 1.358.119,00 |
| 11.11.2025 | 423,30 | 429,48 | 417,12 | 429,22 | 1,90% | 988.672,00 |
| 10.11.2025 | 412,38 | 422,23 | 410,50 | 421,20 | 2,86% | 1.492.794,00 |
| 07.11.2025 | 415,61 | 416,27 | 406,67 | 409,47 | -1,63% | 1.354.897,00 |
| 06.11.2025 | 414,10 | 424,25 | 410,29 | 416,25 | -0,18% | 1.331.695,00 |
| 05.11.2025 | 417,70 | 427,18 | 410,45 | 417,00 | -1,11% | 1.400.357,00 |
| 04.11.2025 | 418,55 | 430,71 | 403,16 | 421,67 | -1,02% | 2.358.292,00 |
| 03.11.2025 | 428,48 | 430,10 | 418,60 | 426,00 | 0,10% | 1.880.138,00 |
| 31.10.2025 | 416,28 | 426,96 | 415,76 | 425,57 | 1,35% | 1.499.268,00 |
| 30.10.2025 | 417,19 | 422,95 | 415,00 | 419,89 | 0,64% | 1.234.430,00 |
| 29.10.2025 | 418,02 | 422,98 | 415,77 | 417,21 | -1,23% | 1.325.187,00 |
| 28.10.2025 | 418,00 | 422,57 | 417,36 | 422,39 | 0,53% | 1.219.402,00 |
| 27.10.2025 | 422,00 | 423,61 | 418,76 | 420,17 | -0,29% | 1.261.917,00 |
| 24.10.2025 | 423,41 | 425,86 | 420,60 | 421,39 | -0,30% | 999.629,00 |
| 23.10.2025 | 426,75 | 432,08 | 421,50 | 422,67 | -0,88% | - |
| 22.10.2025 | 426,27 | 431,81 | 421,94 | 426,44 | 0,04% | 1.697.244,00 |
| 21.10.2025 | 417,57 | 426,97 | 417,57 | 426,27 | 1,71% | 1.075.953,00 |
| 20.10.2025 | 418,17 | 420,50 | 414,52 | 419,10 | 0,56% | 1.083.498,00 |
| 17.10.2025 | 409,24 | 419,21 | 406,98 | 416,75 | 1,99% | - |
| 16.10.2025 | 409,92 | 413,31 | 405,54 | 408,61 | 0,17% | 1.279.340,00 |
| 15.10.2025 | 412,17 | 413,57 | 407,05 | 407,90 | -1,05% | 1.273.273,00 |
| 14.10.2025 | 406,08 | 415,55 | 405,45 | 412,22 | 1,19% | 1.048.332,00 |