334,166$
0,48%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 333,52 | 335,00 | 328,61 | 334,11 | 0,46% | 1.066.208,00 |
| 08.06.2023 | 324,00 | 334,08 | 323,02 | 332,58 | 2,44% | 1.447.185,00 |
| 07.06.2023 | 329,13 | 332,00 | 324,04 | 324,65 | -1,74% | 1.139.749,00 |
| 06.06.2023 | 337,98 | 337,98 | 328,85 | 330,41 | -1,20% | 1.089.078,00 |
| 05.06.2023 | 334,00 | 335,24 | 332,00 | 334,42 | 0,19% | 1.044.544,00 |
| 02.06.2023 | 323,00 | 334,53 | 322,25 | 333,78 | 3,14% | 1.572.791,00 |
| 01.06.2023 | 324,47 | 324,58 | 320,01 | 323,62 | 0,02% | 1.342.900,00 |
| 31.05.2023 | 327,13 | 328,65 | 321,70 | 323,57 | -0,53% | 5.592.332,00 |
| 30.05.2023 | 329,82 | 330,07 | 321,61 | 325,30 | -1,42% | 1.888.327,00 |
| 26.05.2023 | 328,99 | 331,78 | 325,82 | 329,99 | -0,79% | 1.850.547,00 |
| 25.05.2023 | 330,92 | 333,99 | 327,59 | 332,63 | -0,37% | 1.368.467,00 |
| 24.05.2023 | 335,77 | 336,57 | 331,05 | 333,85 | 0,10% | 1.154.068,00 |
| 23.05.2023 | 340,50 | 340,50 | 332,08 | 333,51 | -1,90% | 1.381.520,00 |
| 22.05.2023 | 344,06 | 346,00 | 337,95 | 339,97 | -0,51% | 961.754,00 |
| 19.05.2023 | 341,37 | 345,64 | 338,09 | 341,70 | 0,66% | 942.837,00 |
| 18.05.2023 | 341,10 | 341,10 | 336,35 | 339,46 | -0,51% | 1.139.535,00 |
| 17.05.2023 | 343,90 | 345,46 | 334,27 | 341,20 | -1,14% | 1.073.887,00 |
| 16.05.2023 | 347,50 | 347,93 | 342,06 | 345,15 | -1,00% | 827.989,00 |
| 15.05.2023 | 348,00 | 351,74 | 347,03 | 348,65 | 0,36% | 690.999,00 |
| 12.05.2023 | 350,42 | 351,98 | 345,80 | 347,41 | -0,85% | 509.235,00 |
| 11.05.2023 | 350,57 | 351,60 | 347,35 | 350,40 | 0,10% | 787.630,00 |
| 10.05.2023 | 348,00 | 352,47 | 346,17 | 350,04 | 1,51% | 1.199.237,00 |
| 09.05.2023 | 343,29 | 346,49 | 342,66 | 344,83 | 0,22% | 871.025,00 |
| 08.05.2023 | 347,62 | 347,93 | 340,79 | 344,09 | -1,15% | 707.937,00 |
| 05.05.2023 | 346,89 | 350,54 | 345,01 | 348,09 | 0,43% | 1.119.456,00 |
| 04.05.2023 | 347,97 | 349,13 | 345,01 | 346,59 | 0,07% | 927.893,00 |
| 03.05.2023 | 349,28 | 352,23 | 342,34 | 346,36 | 0,10% | 1.226.436,00 |
| 02.05.2023 | 345,00 | 354,46 | 344,39 | 346,03 | 0,30% | 2.002.041,00 |
| 01.05.2023 | 340,22 | 345,69 | 339,78 | 345,00 | 1,25% | 1.489.026,00 |
| 28.04.2023 | 338,50 | 346,29 | 338,35 | 340,73 | 0,40% | 1.455.487,00 |
| 27.04.2023 | 324,50 | 340,22 | 324,50 | 339,37 | 4,97% | 2.518.646,00 |
| 26.04.2023 | 326,50 | 327,23 | 316,43 | 323,30 | -2,60% | 1.572.707,00 |
| 25.04.2023 | 334,50 | 336,25 | 331,18 | 331,93 | -0,27% | 842.401,00 |
| 24.04.2023 | 331,05 | 333,86 | 329,84 | 332,84 | 0,53% | 597.054,00 |
| 21.04.2023 | 330,89 | 335,28 | 330,25 | 331,09 | 0,59% | 925.003,00 |
| 20.04.2023 | 326,79 | 330,47 | 326,68 | 329,15 | 0,21% | 812.316,00 |
| 19.04.2023 | 326,79 | 330,14 | 325,19 | 328,45 | 1,01% | 796.366,00 |
| 18.04.2023 | 328,00 | 328,00 | 323,38 | 325,15 | -0,79% | 957.527,00 |
| 17.04.2023 | 335,00 | 335,00 | 327,09 | 327,74 | -1,73% | 1.044.932,00 |
| 14.04.2023 | 332,96 | 334,17 | 331,36 | 333,52 | 0,05% | 931.003,00 |
| 13.04.2023 | 326,97 | 334,09 | 326,01 | 333,35 | 2,14% | 1.259.455,00 |
| 12.04.2023 | 324,36 | 327,98 | 323,98 | 326,37 | 0,47% | 988.804,00 |
| 11.04.2023 | 324,17 | 324,97 | 321,40 | 324,83 | 0,49% | 649.781,00 |
| 10.04.2023 | 320,48 | 323,45 | 318,02 | 323,24 | 0,49% | 665.739,00 |
| 06.04.2023 | 321,41 | 324,65 | 321,13 | 321,66 | -0,09% | 912.017,00 |
| 05.04.2023 | 316,40 | 322,10 | 314,33 | 321,94 | 2,39% | 1.126.115,00 |
| 04.04.2023 | 315,56 | 318,85 | 313,47 | 314,42 | -0,60% | 952.183,00 |
| 03.04.2023 | 315,00 | 318,00 | 313,55 | 316,33 | 0,40% | 835.086,00 |
| 31.03.2023 | 313,00 | 315,38 | 312,10 | 315,07 | 0,93% | 1.111.143,00 |
| 30.03.2023 | 314,75 | 315,56 | 310,90 | 312,16 | -0,66% | 781.367,00 |
| 29.03.2023 | 312,55 | 316,31 | 311,41 | 314,24 | 0,32% | 1.185.847,00 |
| 28.03.2023 | 310,75 | 313,33 | 309,43 | 313,25 | 1,55% | 1.056.846,00 |
| 27.03.2023 | 314,68 | 315,27 | 307,93 | 308,47 | -1,88% | 1.114.487,00 |
| 24.03.2023 | 305,38 | 315,00 | 302,87 | 314,39 | 3,16% | 2.376.855,00 |
| 23.03.2023 | 301,95 | 305,47 | 300,67 | 304,75 | 2,31% | 1.312.778,00 |
| 22.03.2023 | 303,48 | 303,99 | 297,75 | 297,87 | -1,58% | 774.662,00 |
| 21.03.2023 | 301,00 | 303,44 | 299,64 | 302,66 | 1,24% | 1.025.553,00 |
| 20.03.2023 | 296,72 | 300,74 | 296,09 | 298,95 | 1,08% | 767.832,00 |
| 17.03.2023 | 300,17 | 301,23 | 293,40 | 295,77 | -1,62% | 1.675.984,00 |
| 16.03.2023 | 291,36 | 301,55 | 290,66 | 300,64 | 2,16% | 1.120.729,00 |
| 15.03.2023 | 295,22 | 296,22 | 291,85 | 294,27 | -0,33% | 839.070,00 |
| 14.03.2023 | 293,81 | 295,56 | 290,71 | 295,25 | 0,61% | 1.095.220,00 |
| 13.03.2023 | 288,31 | 296,75 | 288,31 | 293,46 | 2,17% | 1.355.045,00 |
| 10.03.2023 | 286,58 | 296,39 | 285,92 | 287,24 | 0,13% | 1.459.286,00 |
| 09.03.2023 | 288,30 | 289,20 | 284,57 | 286,88 | 0,60% | 1.000.284,00 |
| 08.03.2023 | 285,52 | 287,11 | 283,60 | 285,18 | -0,49% | 676.724,00 |
| 07.03.2023 | 291,85 | 291,85 | 285,27 | 286,58 | -1,73% | 1.057.913,00 |
| 06.03.2023 | 290,00 | 294,00 | 288,88 | 291,62 | 0,38% | 1.026.454,00 |
| 03.03.2023 | 290,52 | 291,20 | 287,51 | 290,51 | -0,09% | 1.060.275,00 |
| 02.03.2023 | 290,10 | 293,14 | 289,57 | 290,76 | -0,16% | 766.642,00 |
| 01.03.2023 | 289,06 | 292,60 | 287,16 | 291,23 | 0,32% | 1.056.449,00 |
| 28.02.2023 | 286,22 | 291,56 | 285,60 | 290,29 | 1,01% | 1.510.455,00 |
| 27.02.2023 | 286,61 | 290,05 | 285,31 | 287,40 | 0,01% | 856.107,00 |
| 24.02.2023 | 290,40 | 291,75 | 286,48 | 287,37 | -1,78% | 1.085.072,00 |
| 23.02.2023 | 293,91 | 296,26 | 290,72 | 292,57 | -0,61% | 750.706,00 |
| 22.02.2023 | 292,84 | 296,66 | 290,00 | 294,36 | 0,64% | 1.010.809,00 |
| 21.02.2023 | 290,76 | 295,84 | 290,76 | 292,48 | -0,40% | 1.125.525,00 |
| 17.02.2023 | 291,24 | 295,69 | 290,00 | 293,66 | 0,55% | 1.278.127,00 |
| 16.02.2023 | 296,17 | 298,39 | 291,49 | 292,04 | -2,25% | 1.039.388,00 |
| 15.02.2023 | 299,06 | 299,57 | 294,08 | 298,75 | -0,50% | 899.772,00 |
| 14.02.2023 | 297,47 | 301,35 | 295,00 | 300,25 | 0,36% | 1.190.375,00 |
| 13.02.2023 | 295,53 | 300,99 | 295,53 | 299,18 | 0,60% | 1.053.320,00 |
| 10.02.2023 | 291,95 | 298,49 | 290,17 | 297,40 | 1,99% | 1.342.135,00 |
| 09.02.2023 | 293,10 | 295,52 | 289,58 | 291,60 | -0,59% | 1.798.662,00 |
| 08.02.2023 | 302,98 | 303,11 | 293,09 | 293,33 | -4,93% | 2.168.707,00 |
| 07.02.2023 | 303,59 | 309,44 | 302,24 | 308,54 | 1,20% | 1.300.784,00 |
| 06.02.2023 | 299,81 | 310,28 | 299,72 | 304,87 | 1,28% | 1.295.580,00 |
| 03.02.2023 | 304,56 | 306,40 | 300,75 | 301,02 | -0,91% | 1.621.432,00 |
| 02.02.2023 | 315,00 | 315,77 | 301,05 | 303,78 | -4,25% | 1.943.953,00 |
| 01.02.2023 | 321,50 | 323,10 | 312,58 | 317,27 | -1,80% | 1.237.652,00 |
| 31.01.2023 | 319,98 | 325,19 | 319,98 | 323,10 | 0,98% | 1.352.959,00 |
| 30.01.2023 | 321,21 | 322,69 | 319,23 | 319,98 | -0,46% | 2.261.752,00 |
| 27.01.2023 | 321,00 | 323,67 | 319,58 | 321,45 | 0,13% | 1.288.678,00 |
| 26.01.2023 | 315,75 | 321,11 | 314,60 | 321,02 | 1,82% | 1.301.967,00 |
| 25.01.2023 | 314,36 | 315,33 | 312,00 | 315,28 | 0,55% | 1.315.134,00 |
| 24.01.2023 | 311,80 | 313,89 | 309,53 | 313,57 | 0,56% | 932.319,00 |
| 23.01.2023 | 309,59 | 312,43 | 308,53 | 311,81 | 0,64% | 1.810.774,00 |
| 20.01.2023 | 306,31 | 310,46 | 305,48 | 309,84 | 0,62% | 1.466.215,00 |
| 19.01.2023 | 310,03 | 311,54 | 302,52 | 307,94 | -0,62% | 1.551.522,00 |
| 18.01.2023 | 311,80 | 312,66 | 307,06 | 309,86 | -0,68% | 2.265.136,00 |