469,712$
-0,54%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 472,66 | 472,71 | 465,84 | 469,65 | -0,55% | 1.176.917,00 |
| 24.07.2025 | 477,14 | 480,00 | 472,03 | 472,27 | -0,98% | 907.940,00 |
| 23.07.2025 | 472,54 | 478,74 | 471,30 | 476,95 | 1,45% | 909.314,00 |
| 22.07.2025 | 461,03 | 470,80 | 458,88 | 470,13 | 2,54% | 1.005.498,00 |
| 21.07.2025 | 459,81 | 462,31 | 456,83 | 458,49 | -0,29% | 801.137,00 |
| 18.07.2025 | 467,00 | 467,00 | 458,14 | 459,81 | -0,75% | 975.145,00 |
| 17.07.2025 | 466,32 | 472,22 | 461,86 | 463,27 | -1,34% | 1.252.010,00 |
| 16.07.2025 | 465,10 | 470,94 | 465,10 | 469,55 | 1,15% | 785.466,00 |
| 15.07.2025 | 473,00 | 475,29 | 463,40 | 464,20 | -1,73% | 988.192,00 |
| 14.07.2025 | 467,69 | 475,27 | 467,00 | 472,35 | 0,75% | 730.162,00 |
| 11.07.2025 | 476,49 | 478,27 | 467,97 | 468,85 | -2,23% | 892.841,00 |
| 10.07.2025 | 477,67 | 484,56 | 475,91 | 479,53 | 0,12% | 932.755,00 |
| 09.07.2025 | 468,09 | 479,34 | 466,79 | 478,97 | 2,70% | 1.044.895,00 |
| 08.07.2025 | 457,73 | 470,34 | 456,77 | 466,36 | 1,51% | 1.103.845,00 |
| 07.07.2025 | 460,00 | 461,25 | 455,79 | 459,41 | -0,05% | 1.589.764,00 |
| 03.07.2025 | 458,45 | 461,05 | 456,58 | 459,62 | 0,57% | 763.957,00 |
| 02.07.2025 | 449,81 | 457,75 | 448,00 | 457,03 | 1,08% | 978.365,00 |
| 01.07.2025 | 445,50 | 456,97 | 443,49 | 452,16 | 1,56% | 1.146.672,00 |
| 30.06.2025 | 440,45 | 446,45 | 439,23 | 445,20 | 0,88% | 1.114.747,00 |
| 27.06.2025 | 442,99 | 446,62 | 440,50 | 441,30 | -0,47% | 3.615.487,00 |
| 26.06.2025 | 445,82 | 446,18 | 441,13 | 443,40 | -0,54% | 1.164.018,00 |
| 25.06.2025 | 450,48 | 451,08 | 442,76 | 445,82 | -0,99% | 1.077.249,00 |
| 24.06.2025 | 445,00 | 451,88 | 441,00 | 450,27 | 1,52% | 1.068.028,00 |
| 23.06.2025 | 441,69 | 445,00 | 439,57 | 443,54 | 0,61% | 950.068,00 |
| 20.06.2025 | 451,26 | 451,81 | 436,80 | 440,87 | -1,68% | 2.167.405,00 |
| 18.06.2025 | 443,41 | 451,63 | 440,00 | 448,40 | 1,45% | 1.380.456,00 |
| 17.06.2025 | 449,43 | 452,71 | 440,75 | 441,99 | -1,98% | 1.363.520,00 |
| 16.06.2025 | 456,38 | 457,23 | 448,71 | 450,91 | -1,00% | 1.030.124,00 |
| 13.06.2025 | 455,39 | 460,10 | 454,00 | 455,45 | -1,00% | 1.021.563,00 |
| 12.06.2025 | 453,19 | 460,06 | 451,94 | 460,06 | 1,68% | 1.074.625,00 |
| 11.06.2025 | 451,30 | 460,33 | 450,13 | 452,44 | 0,20% | 1.016.621,00 |
| 10.06.2025 | 442,45 | 455,64 | 441,92 | 451,52 | 1,20% | 1.286.958,00 |
| 09.06.2025 | 450,78 | 451,52 | 444,84 | 446,15 | -0,97% | 912.586,00 |
| 06.06.2025 | 443,83 | 451,66 | 443,83 | 450,50 | 1,51% | 960.500,00 |
| 05.06.2025 | 445,01 | 447,48 | 437,45 | 443,82 | -0,46% | 1.400.553,00 |
| 04.06.2025 | 448,04 | 453,87 | 445,84 | 445,85 | -0,14% | 840.219,00 |
| 03.06.2025 | 444,30 | 449,85 | 439,54 | 446,48 | 0,24% | 1.683.406,00 |
| 02.06.2025 | 441,27 | 447,98 | 439,54 | 445,43 | 0,76% | 1.179.283,00 |
| 30.05.2025 | 447,64 | 447,99 | 439,37 | 442,05 | -1,13% | 2.581.744,00 |
| 29.05.2025 | 444,99 | 449,22 | 442,76 | 447,09 | 0,45% | 882.693,00 |
| 28.05.2025 | 446,40 | 451,64 | 443,41 | 445,10 | -0,20% | 1.209.533,00 |
| 27.05.2025 | 437,33 | 447,47 | 437,33 | 446,00 | 2,29% | 2.048.372,00 |
| 23.05.2025 | 428,68 | 436,59 | 427,43 | 436,00 | 0,45% | 1.427.494,00 |
| 22.05.2025 | 435,76 | 437,00 | 429,55 | 434,03 | -0,30% | 1.618.291,00 |
| 21.05.2025 | 444,37 | 445,16 | 433,77 | 435,32 | -2,65% | 1.427.347,00 |
| 20.05.2025 | 442,00 | 448,00 | 440,81 | 447,18 | 1,48% | 1.510.647,00 |
| 19.05.2025 | 437,49 | 441,63 | 435,15 | 440,66 | 0,46% | 1.182.816,00 |
| 16.05.2025 | 435,30 | 438,95 | 429,94 | 438,65 | 0,98% | 1.505.319,00 |
| 15.05.2025 | 424,69 | 434,42 | 421,76 | 434,38 | 3,14% | 1.935.671,00 |
| 14.05.2025 | 432,00 | 433,41 | 416,60 | 421,16 | -2,51% | 2.058.665,00 |
| 13.05.2025 | 437,53 | 442,12 | 429,54 | 432,00 | -1,68% | 2.645.767,00 |
| 12.05.2025 | 425,30 | 441,10 | 423,20 | 439,37 | 3,38% | 2.095.350,00 |
| 09.05.2025 | 430,22 | 434,93 | 424,80 | 424,99 | -1,07% | 1.642.317,00 |
| 08.05.2025 | 430,17 | 432,14 | 423,40 | 429,60 | -1,20% | 2.940.973,00 |
| 07.05.2025 | 447,52 | 449,00 | 432,29 | 434,82 | -3,38% | 3.997.462,00 |
| 06.05.2025 | 465,55 | 467,85 | 428,55 | 450,03 | -10,03% | 8.000.682,00 |
| 05.05.2025 | 501,45 | 505,61 | 498,02 | 500,19 | -0,19% | 1.669.638,00 |
| 02.05.2025 | 505,86 | 509,00 | 498,03 | 501,15 | 0,46% | 1.653.616,00 |
| 01.05.2025 | 507,00 | 507,75 | 498,20 | 498,86 | -2,09% | 1.452.279,00 |
| 30.04.2025 | 500,79 | 510,77 | 497,34 | 509,50 | 1,19% | 1.445.874,00 |
| 29.04.2025 | 494,26 | 506,96 | 490,85 | 503,50 | 1,41% | 1.254.969,00 |
| 28.04.2025 | 495,40 | 498,65 | 490,37 | 496,49 | 0,54% | 1.503.471,00 |
| 25.04.2025 | 492,54 | 494,92 | 484,50 | 493,84 | 0,28% | 1.561.559,00 |
| 24.04.2025 | 492,42 | 494,10 | 486,65 | 492,47 | 0,01% | 1.369.113,00 |
| 23.04.2025 | 488,27 | 498,41 | 484,97 | 492,42 | 0,40% | 1.247.306,00 |
| 22.04.2025 | 483,83 | 491,80 | 480,56 | 490,47 | 2,71% | 1.131.506,00 |
| 21.04.2025 | 488,00 | 490,83 | 472,90 | 477,52 | -2,37% | 1.176.467,00 |
| 17.04.2025 | 492,23 | 492,23 | 485,08 | 489,10 | 0,66% | 1.205.470,00 |
| 16.04.2025 | 500,97 | 502,22 | 483,43 | 485,89 | -2,92% | 1.391.451,00 |
| 15.04.2025 | 499,00 | 501,91 | 493,12 | 500,49 | 0,94% | 1.031.054,00 |
| 14.04.2025 | 487,01 | 498,64 | 484,20 | 495,83 | 2,40% | 1.362.389,00 |
| 11.04.2025 | 477,11 | 486,97 | 468,30 | 484,22 | 1,84% | 1.574.307,00 |
| 10.04.2025 | 478,99 | 480,00 | 455,69 | 475,49 | -1,41% | 2.252.515,00 |
| 09.04.2025 | 460,02 | 487,15 | 452,00 | 482,30 | 2,10% | 3.171.701,00 |
| 08.04.2025 | 477,20 | 483,94 | 466,98 | 472,37 | -0,46% | 2.391.649,00 |
| 07.04.2025 | 465,93 | 481,74 | 448,14 | 474,56 | -0,01% | 2.712.648,00 |
| 04.04.2025 | 484,35 | 499,07 | 473,64 | 474,62 | -1,94% | 2.884.452,00 |
| 03.04.2025 | 480,01 | 494,48 | 480,01 | 484,01 | 0,11% | 2.064.214,00 |
| 02.04.2025 | 481,64 | 487,92 | 480,42 | 483,49 | -0,26% | 988.397,00 |
| 01.04.2025 | 486,27 | 491,93 | 480,95 | 484,74 | -0,02% | 1.249.536,00 |
| 31.03.2025 | 487,13 | 487,13 | 471,50 | 484,82 | -1,60% | 2.231.875,00 |
| 28.03.2025 | 504,79 | 504,79 | 491,37 | 492,69 | -1,96% | 1.281.012,00 |
| 27.03.2025 | 498,59 | 506,54 | 498,59 | 502,55 | 0,45% | 1.233.885,00 |
| 26.03.2025 | 504,87 | 508,64 | 497,78 | 500,28 | -1,72% | 1.328.812,00 |
| 25.03.2025 | 511,78 | 512,71 | 503,98 | 509,04 | -0,53% | 1.006.610,00 |
| 24.03.2025 | 505,00 | 513,97 | 501,00 | 511,74 | 1,70% | 1.237.637,00 |
| 21.03.2025 | 505,42 | 510,08 | 501,07 | 503,20 | -1,37% | 2.280.547,00 |
| 20.03.2025 | 509,99 | 515,67 | 505,49 | 510,18 | -0,46% | 1.064.713,00 |
| 19.03.2025 | 512,01 | 514,82 | 505,00 | 512,52 | 0,06% | 1.124.158,00 |
| 18.03.2025 | 513,08 | 516,50 | 508,52 | 512,23 | -0,30% | 1.335.442,00 |
| 17.03.2025 | 505,20 | 517,20 | 504,00 | 513,76 | 1,78% | 1.108.941,00 |
| 14.03.2025 | 507,00 | 519,68 | 502,26 | 504,77 | 0,37% | 1.386.928,00 |
| 13.03.2025 | 493,79 | 512,75 | 488,00 | 502,92 | 1,51% | 1.699.817,00 |
| 12.03.2025 | 484,62 | 496,64 | 483,09 | 495,42 | 1,45% | 1.368.972,00 |
| 11.03.2025 | 496,86 | 497,50 | 480,28 | 488,34 | -2,33% | 1.389.925,00 |
| 10.03.2025 | 483,39 | 503,89 | 480,38 | 500,01 | 2,40% | 1.796.715,00 |
| 07.03.2025 | 485,71 | 492,34 | 482,82 | 488,29 | 0,53% | 1.198.359,00 |
| 06.03.2025 | 490,15 | 491,62 | 479,78 | 485,72 | -1,20% | 1.325.410,00 |
| 05.03.2025 | 485,25 | 495,54 | 483,54 | 491,64 | 1,11% | 1.147.351,00 |
| 04.03.2025 | 485,49 | 490,70 | 480,11 | 486,22 | 0,60% | 1.195.957,00 |