484,318$
0,83%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 481,36 | 487,38 | 479,69 | 484,24 | 0,81% | 1.444.082,00 |
| 20.02.2025 | 474,01 | 481,18 | 472,80 | 480,33 | 1,82% | 1.576.519,00 |
| 19.02.2025 | 463,12 | 472,12 | 461,91 | 471,76 | 2,09% | 1.454.686,00 |
| 18.02.2025 | 455,06 | 467,86 | 451,99 | 462,11 | -1,35% | 1.405.517,00 |
| 17.02.2025 | 464,58 | 468,43 | 463,64 | 468,43 | 2,05% | - |
| 14.02.2025 | 462,50 | 469,55 | 457,36 | 459,00 | -0,77% | 995.204,00 |
| 13.02.2025 | 454,45 | 465,68 | 450,60 | 462,58 | 2,07% | 1.350.284,00 |
| 12.02.2025 | 451,83 | 455,66 | 446,00 | 453,20 | -0,44% | 1.137.957,00 |
| 11.02.2025 | 459,83 | 468,19 | 452,49 | 455,22 | -3,14% | 1.561.257,00 |
| 10.02.2025 | 470,58 | 471,94 | 464,01 | 469,97 | 0,14% | 1.759.598,00 |
| 07.02.2025 | 478,98 | 480,47 | 468,70 | 469,32 | -2,46% | 1.192.355,00 |
| 06.02.2025 | 487,79 | 488,43 | 478,81 | 481,16 | -1,49% | 1.010.848,00 |
| 05.02.2025 | 484,50 | 491,80 | 481,70 | 488,44 | 1,28% | 1.558.001,00 |
| 04.02.2025 | 468,04 | 482,74 | 467,30 | 482,28 | 2,53% | 2.029.543,00 |
| 03.02.2025 | 463,36 | 473,07 | 458,73 | 470,37 | 1,88% | 2.189.246,00 |
| 31.01.2025 | 454,17 | 472,04 | 447,20 | 461,68 | 5,31% | 3.648.821,00 |
| 30.01.2025 | 443,56 | 444,27 | 435,00 | 438,40 | -0,71% | 1.167.337,00 |
| 29.01.2025 | 437,74 | 442,92 | 430,81 | 441,52 | 0,19% | 1.026.507,00 |
| 28.01.2025 | 443,88 | 446,98 | 438,01 | 440,68 | -0,72% | 1.159.684,00 |
| 27.01.2025 | 436,72 | 447,72 | 435,33 | 443,88 | 0,97% | 1.613.622,00 |
| 24.01.2025 | 438,73 | 442,66 | 436,61 | 439,62 | -0,03% | 1.647.884,00 |
| 23.01.2025 | 429,25 | 442,89 | 424,54 | 439,73 | 2,74% | 1.658.390,00 |
| 22.01.2025 | 427,89 | 432,60 | 424,65 | 428,00 | 0,03% | 1.215.748,00 |
| 21.01.2025 | 427,94 | 430,53 | 423,49 | 427,89 | 1,40% | 1.561.126,00 |
| 17.01.2025 | 422,73 | 428,25 | 419,27 | 422,00 | 1,21% | 1.773.554,00 |
| 16.01.2025 | 423,41 | 424,58 | 415,15 | 416,96 | -1,72% | 1.226.092,00 |
| 15.01.2025 | 415,13 | 425,49 | 415,13 | 424,26 | 3,06% | 1.722.228,00 |
| 14.01.2025 | 411,94 | 414,50 | 408,02 | 411,66 | -0,41% | 1.376.367,00 |
| 13.01.2025 | 408,00 | 416,55 | 397,25 | 413,37 | 0,93% | 1.859.728,00 |
| 10.01.2025 | 406,17 | 413,52 | 405,17 | 409,56 | -0,62% | 1.687.867,00 |
| 08.01.2025 | 410,71 | 412,36 | 407,24 | 412,11 | 0,93% | 1.173.858,00 |
| 07.01.2025 | 403,00 | 410,81 | 401,54 | 408,32 | 1,45% | 1.679.927,00 |
| 06.01.2025 | 401,31 | 404,74 | 399,00 | 402,49 | -1,13% | 2.176.538,00 |
| 03.01.2025 | 407,57 | 411,65 | 406,40 | 407,11 | 0,33% | 1.087.154,00 |
| 02.01.2025 | 403,14 | 409,60 | 402,72 | 405,76 | 0,76% | 1.277.867,00 |
| 31.12.2024 | 399,63 | 404,99 | 399,63 | 402,70 | 0,84% | 1.048.120,00 |
| 30.12.2024 | 404,54 | 407,35 | 399,06 | 399,35 | -2,30% | 1.455.983,00 |
| 27.12.2024 | 405,26 | 410,98 | 404,49 | 408,76 | -0,46% | 1.373.494,00 |
| 26.12.2024 | 407,20 | 411,29 | 406,02 | 410,65 | 0,61% | 1.191.539,00 |
| 24.12.2024 | 401,53 | 410,68 | 401,27 | 408,18 | 0,72% | 1.468.555,00 |
| 23.12.2024 | 391,87 | 405,93 | 390,92 | 405,27 | 2,01% | 2.204.467,00 |
| 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 |