397,486$
0,05%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 395,72 | 401,31 | 386,49 | 397,27 | 0,16% | 6.203.131,00 |
| 19.12.2024 | 391,00 | 404,04 | 377,85 | 396,64 | -11,37% | 8.208.717,00 |
| 18.12.2024 | 467,06 | 471,05 | 445,87 | 447,50 | -4,63% | 1.761.042,00 |
| 17.12.2024 | 468,07 | 474,19 | 465,62 | 469,24 | 0,25% | 1.304.829,00 |
| 16.12.2024 | 463,37 | 470,08 | 462,13 | 468,09 | 0,94% | 1.511.252,00 |
| 13.12.2024 | 462,33 | 466,71 | 459,79 | 463,73 | -0,08% | 1.097.110,00 |
| 12.12.2024 | 466,52 | 470,25 | 460,05 | 464,12 | -0,89% | 958.587,00 |
| 11.12.2024 | 472,31 | 472,33 | 460,74 | 468,29 | -0,20% | 1.043.840,00 |
| 10.12.2024 | 473,30 | 476,46 | 465,12 | 469,22 | -1,00% | 865.214,00 |
| 09.12.2024 | 467,33 | 476,02 | 467,00 | 473,98 | 2,57% | 1.260.636,00 |
| 06.12.2024 | 458,06 | 465,91 | 456,86 | 462,10 | 0,47% | 1.115.377,00 |
| 05.12.2024 | 461,35 | 467,06 | 457,96 | 459,92 | -0,88% | 1.183.850,00 |
| 04.12.2024 | 454,72 | 464,87 | 450,00 | 463,98 | 1,53% | 1.220.618,00 |
| 03.12.2024 | 462,86 | 468,51 | 455,01 | 456,97 | -1,88% | 1.181.804,00 |
| 02.12.2024 | 467,48 | 468,19 | 463,05 | 465,73 | -0,51% | 960.021,00 |
| 29.11.2024 | 463,60 | 470,93 | 462,33 | 468,13 | 0,77% | 770.568,00 |
| 27.11.2024 | 464,81 | 470,42 | 462,01 | 464,56 | -0,54% | 1.006.928,00 |
| 26.11.2024 | 464,00 | 467,96 | 459,07 | 467,07 | 1,16% | 1.327.768,00 |
| 25.11.2024 | 456,58 | 462,95 | 455,83 | 461,71 | 2,38% | 2.168.316,00 |
| 22.11.2024 | 454,30 | 457,54 | 449,04 | 450,97 | 0,13% | 1.270.384,00 |
| 21.11.2024 | 454,24 | 455,43 | 445,00 | 450,37 | -0,19% | 1.492.972,00 |
| 20.11.2024 | 448,46 | 451,76 | 445,38 | 451,23 | 0,72% | 1.651.184,00 |
| 19.11.2024 | 462,80 | 463,90 | 447,14 | 448,01 | -4,07% | 2.192.552,00 |
| 18.11.2024 | 465,19 | 468,88 | 458,05 | 467,01 | 0,28% | 1.129.334,00 |
| 15.11.2024 | 478,56 | 479,94 | 458,10 | 465,70 | -3,77% | 2.581.391,00 |
| 14.11.2024 | 495,62 | 496,33 | 483,55 | 483,96 | -2,15% | 1.231.557,00 |
| 13.11.2024 | 491,34 | 498,25 | 491,03 | 494,61 | 0,94% | 1.079.483,00 |
| 12.11.2024 | 503,00 | 508,04 | 489,02 | 490,00 | -2,34% | 1.364.593,00 |
| 11.11.2024 | 518,27 | 518,35 | 500,13 | 501,72 | -2,91% | 1.335.553,00 |
| 08.11.2024 | 507,17 | 519,88 | 504,94 | 516,74 | 2,84% | 1.259.505,00 |
| 07.11.2024 | 493,70 | 504,31 | 486,64 | 502,45 | 1,81% | 992.325,00 |
| 06.11.2024 | 505,35 | 506,65 | 485,29 | 493,51 | -1,27% | 1.648.744,00 |
| 05.11.2024 | 483,00 | 503,20 | 474,00 | 499,88 | 5,61% | 1.723.251,00 |
| 04.11.2024 | 473,91 | 475,48 | 468,77 | 473,30 | 0,46% | 1.074.123,00 |
| 01.11.2024 | 471,06 | 475,73 | 463,14 | 471,12 | -1,02% | 1.352.751,00 |
| 31.10.2024 | 471,58 | 477,70 | 468,98 | 475,98 | 0,19% | 1.376.037,00 |
| 30.10.2024 | 470,44 | 475,46 | 468,47 | 475,08 | 1,00% | 721.967,00 |
| 29.10.2024 | 476,33 | 478,06 | 469,62 | 470,36 | -1,26% | 999.658,00 |
| 28.10.2024 | 477,95 | 478,32 | 474,69 | 476,37 | -0,28% | 501.452,00 |
| 25.10.2024 | 477,20 | 480,41 | 475,05 | 477,70 | 1,23% | 1.019.702,00 |
| 24.10.2024 | 473,35 | 477,84 | 471,87 | 471,91 | 0,40% | 674.034,00 |
| 23.10.2024 | 474,47 | 477,47 | 464,78 | 470,05 | -1,02% | 991.373,00 |
| 22.10.2024 | 479,43 | 482,87 | 473,58 | 474,91 | -0,67% | 1.132.762,00 |
| 21.10.2024 | 480,17 | 487,88 | 477,66 | 478,09 | -1,02% | 689.638,00 |
| 18.10.2024 | 498,30 | 498,63 | 480,79 | 483,00 | -3,15% | 2.260.056,00 |
| 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 |