526,397$
-0,47%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 529,64 | 535,00 | 520,20 | 528,90 | -3,15% | 1.121.470,00 |
| 04.09.2026 | 549,50 | 556,99 | 544,48 | 546,12 | -2,12% | 803.524,00 |
| 03.09.2026 | 559,00 | 560,25 | 551,61 | 557,96 | 0,22% | 800.963,00 |
| 02.09.2026 | 552,42 | 558,36 | 549,07 | 556,75 | 1,66% | 1.734.757,00 |
| 01.09.2026 | 548,60 | 551,40 | 545,08 | 547,65 | 0,57% | 735.119,00 |
| 31.08.2026 | 535,38 | 546,84 | 532,23 | 544,52 | 0,52% | 1.198.447,00 |
| 28.08.2026 | 547,09 | 549,57 | 540,08 | 541,69 | -1,07% | 886.917,00 |
| 27.08.2026 | 540,08 | 550,83 | 540,08 | 547,55 | 0,05% | 844.619,00 |
| 26.08.2026 | 549,84 | 553,47 | 546,23 | 547,29 | -1,01% | 834.375,00 |
| 25.08.2026 | 545,53 | 555,69 | 543,75 | 552,85 | 0,96% | 775.039,00 |
| 24.08.2026 | 548,98 | 550,61 | 542,42 | 547,59 | -0,08% | 767.491,00 |
| 21.08.2026 | 545,10 | 555,32 | 540,70 | 548,05 | 1,44% | 1.074.991,00 |
| 20.08.2026 | 543,78 | 548,98 | 538,27 | 540,26 | -2,14% | 1.062.465,00 |
| 19.08.2026 | 537,47 | 553,69 | 532,55 | 552,06 | 4,52% | 1.437.713,00 |
| 18.08.2026 | 520,00 | 533,78 | 517,34 | 528,19 | 2,45% | 1.497.081,00 |
| 17.08.2026 | 503,87 | 517,84 | 502,53 | 515,55 | 1,94% | 1.111.401,00 |
| 14.08.2026 | 511,41 | 513,64 | 502,29 | 505,75 | -2,07% | 1.130.504,00 |
| 13.08.2026 | 529,00 | 529,00 | 515,74 | 516,44 | -1,77% | 863.530,00 |
| 12.08.2026 | 527,00 | 531,22 | 520,08 | 525,73 | -0,74% | 1.047.017,00 |
| 11.08.2026 | 525,02 | 532,23 | 522,01 | 529,65 | 1,10% | 1.065.447,00 |
| 10.08.2026 | 539,50 | 546,17 | 519,82 | 523,91 | 5,61% | 2.682.319,00 |
| 07.08.2026 | 487,11 | 497,39 | 482,10 | 496,07 | 2,49% | 992.491,00 |
| 06.08.2026 | 490,91 | 492,40 | 480,86 | 484,03 | -0,17% | 1.015.131,00 |
| 05.08.2026 | 487,52 | 491,95 | 479,02 | 484,83 | 1,28% | 1.383.067,00 |
| 04.08.2026 | 471,41 | 488,04 | 465,51 | 478,70 | 1,70% | 2.026.378,00 |
| 03.08.2026 | 480,00 | 483,36 | 468,14 | 470,72 | -1,34% | 1.510.456,00 |
| 31.07.2026 | 480,67 | 480,67 | 469,87 | 477,10 | -0,95% | 957.709,00 |
| 30.07.2026 | 474,10 | 482,14 | 470,54 | 481,70 | -0,34% | 1.249.350,00 |
| 29.07.2026 | 492,67 | 492,99 | 481,91 | 483,33 | -1,44% | 1.451.920,00 |
| 28.07.2026 | 483,13 | 493,61 | 482,86 | 490,39 | 2,38% | 1.700.871,00 |
| 27.07.2026 | 479,27 | 487,21 | 477,99 | 479,00 | 0,34% | 1.631.004,00 |
| 24.07.2026 | 476,05 | 484,00 | 472,58 | 477,36 | 0,90% | 1.254.156,00 |
| 23.07.2026 | 467,09 | 477,68 | 465,00 | 473,09 | 0,11% | 1.306.125,00 |
| 22.07.2026 | 482,32 | 483,66 | 471,58 | 472,57 | -1,96% | 1.289.189,00 |
| 21.07.2026 | 478,55 | 484,99 | 473,56 | 482,00 | 0,31% | 1.107.414,00 |
| 20.07.2026 | 485,65 | 491,23 | 478,48 | 480,50 | -1,06% | 1.101.762,00 |
| 17.07.2026 | 481,98 | 496,69 | 481,98 | 485,65 | -0,08% | 1.568.122,00 |
| 16.07.2026 | 480,00 | 487,30 | 476,25 | 486,03 | 1,88% | 1.370.959,00 |
| 15.07.2026 | 472,15 | 480,96 | 469,60 | 477,08 | 0,16% | 1.192.070,00 |
| 14.07.2026 | 481,29 | 481,29 | 473,18 | 476,31 | -0,82% | 1.093.659,00 |
| 13.07.2026 | 486,17 | 486,17 | 474,71 | 480,25 | -1,06% | 1.153.856,00 |
| 10.07.2026 | 498,15 | 498,91 | 484,33 | 485,39 | -2,24% | 1.430.390,00 |
| 09.07.2026 | 495,58 | 500,77 | 482,11 | 496,50 | -0,39% | 2.107.282,00 |
| 08.07.2026 | 523,04 | 525,81 | 498,14 | 498,43 | -4,56% | 2.287.222,00 |
| 07.07.2026 | 530,00 | 533,67 | 512,77 | 522,25 | -1,39% | 2.292.906,00 |
| 06.07.2026 | 526,66 | 529,99 | 512,34 | 529,59 | 0,29% | 1.515.703,00 |
| 02.07.2026 | 503,76 | 529,14 | 501,53 | 528,04 | 6,03% | 1.855.943,00 |
| 01.07.2026 | 502,71 | 502,71 | 494,80 | 498,01 | 0,26% | 1.444.535,00 |
| 30.06.2026 | 500,49 | 500,99 | 489,62 | 496,73 | -0,58% | 1.738.335,00 |
| 29.06.2026 | 495,83 | 499,87 | 487,62 | 499,65 | 1,69% | 2.055.780,00 |
| 26.06.2026 | 482,50 | 503,89 | 482,20 | 491,34 | 2,32% | 8.693.047,00 |
| 25.06.2026 | 475,11 | 486,48 | 473,50 | 480,18 | 1,05% | 1.522.567,00 |
| 24.06.2026 | 471,33 | 480,86 | 469,92 | 475,20 | 1,45% | 1.549.953,00 |
| 23.06.2026 | 469,67 | 470,82 | 463,76 | 468,42 | 0,35% | 1.204.019,00 |
| 22.06.2026 | 455,65 | 468,18 | 453,21 | 466,79 | 3,70% | 2.034.573,00 |
| 19.06.2026 | 450,67 | 450,96 | 449,65 | 450,13 | -0,33% | - |
| 18.06.2026 | 462,17 | 464,98 | 450,39 | 451,63 | -1,60% | 2.993.021,00 |
| 17.06.2026 | 449,67 | 464,31 | 447,54 | 458,99 | 1,28% | 1.524.291,00 |
| 16.06.2026 | 452,82 | 454,55 | 444,22 | 453,17 | 0,60% | 1.486.576,00 |
| 15.06.2026 | 446,69 | 453,68 | 439,50 | 450,46 | 1,24% | 1.482.949,00 |
| 12.06.2026 | 440,02 | 447,70 | 440,02 | 444,92 | -0,03% | 924.189,00 |
| 11.06.2026 | 437,51 | 445,78 | 435,21 | 445,04 | 2,14% | 1.233.868,00 |
| 10.06.2026 | 447,27 | 447,50 | 433,80 | 435,71 | -2,26% | 1.103.240,00 |
| 09.06.2026 | 447,02 | 449,50 | 440,90 | 445,77 | 0,63% | 871.497,00 |
| 08.06.2026 | 443,17 | 448,69 | 441,72 | 442,96 | -0,87% | 1.149.408,00 |
| 05.06.2026 | 445,61 | 453,16 | 443,86 | 446,83 | 1,15% | 1.530.180,00 |
| 04.06.2026 | 434,95 | 448,19 | 433,50 | 441,74 | 3,13% | 1.362.422,00 |
| 03.06.2026 | 420,63 | 429,01 | 420,01 | 428,34 | 0,76% | 1.564.384,00 |
| 02.06.2026 | 432,40 | 434,00 | 424,90 | 425,09 | -3,04% | 1.147.095,00 |
| 01.06.2026 | 439,91 | 443,54 | 433,26 | 438,40 | -2,04% | 1.115.281,00 |
| 29.05.2026 | 448,01 | 450,00 | 442,25 | 447,54 | -0,10% | 1.893.380,00 |
| 28.05.2026 | 434,08 | 449,29 | 434,08 | 447,97 | 2,46% | 1.358.231,00 |
| 27.05.2026 | 438,52 | 445,35 | 435,39 | 437,22 | 0,30% | 1.164.524,00 |
| 26.05.2026 | 437,99 | 441,99 | 433,79 | 435,93 | 0,32% | 865.853,00 |
| 22.05.2026 | 437,07 | 438,84 | 432,96 | 434,52 | 0,23% | 1.746.340,00 |
| 21.05.2026 | 429,36 | 434,76 | 426,01 | 433,54 | 0,72% | 1.395.240,00 |
| 20.05.2026 | 434,31 | 439,98 | 427,64 | 430,44 | -0,89% | 1.784.847,00 |
| 19.05.2026 | 436,79 | 444,32 | 433,15 | 434,31 | -0,52% | 1.219.660,00 |
| 18.05.2026 | 435,42 | 440,04 | 430,25 | 436,58 | -0,08% | 1.451.054,00 |
| 15.05.2026 | 453,45 | 453,45 | 435,86 | 436,95 | -2,99% | 1.288.893,00 |
| 14.05.2026 | 453,64 | 456,68 | 447,36 | 450,41 | -0,58% | 1.088.448,00 |
| 13.05.2026 | 446,47 | 455,32 | 444,26 | 453,06 | 1,06% | 1.194.366,00 |
| 12.05.2026 | 439,92 | 454,23 | 436,48 | 448,29 | 3,01% | 1.398.283,00 |
| 11.05.2026 | 429,50 | 442,16 | 428,50 | 435,17 | 1,24% | 1.264.201,00 |
| 08.05.2026 | 422,37 | 431,94 | 421,11 | 429,82 | 1,13% | 953.348,00 |
| 07.05.2026 | 425,13 | 429,61 | 423,59 | 425,00 | -0,62% | 1.112.655,00 |
| 06.05.2026 | 422,67 | 431,06 | 422,67 | 427,65 | 0,78% | 1.203.285,00 |
| 05.05.2026 | 431,99 | 433,94 | 412,27 | 424,36 | -1,28% | 1.906.343,00 |
| 04.05.2026 | 423,75 | 430,13 | 422,11 | 429,85 | 1,40% | 1.418.890,00 |
| 01.05.2026 | 425,02 | 427,38 | 421,54 | 423,92 | -0,81% | 796.985,00 |
| 30.04.2026 | 423,66 | 430,95 | 423,66 | 427,38 | 0,98% | 1.121.184,00 |
| 29.04.2026 | 424,44 | 426,72 | 419,71 | 423,24 | -1,60% | 1.059.477,00 |
| 28.04.2026 | 430,23 | 431,77 | 426,68 | 430,14 | 0,97% | 808.540,00 |
| 27.04.2026 | 427,01 | 434,07 | 425,86 | 426,01 | -0,99% | 967.041,00 |
| 24.04.2026 | 431,93 | 433,67 | 427,38 | 430,29 | -1,11% | 1.128.100,00 |
| 23.04.2026 | 440,71 | 442,04 | 433,81 | 435,10 | -0,59% | 777.645,00 |
| 22.04.2026 | 437,38 | 441,00 | 435,45 | 437,67 | 0,25% | 734.332,00 |
| 21.04.2026 | 437,12 | 440,32 | 429,65 | 436,59 | -0,59% | 986.971,00 |
| 20.04.2026 | 444,01 | 444,01 | 437,67 | 439,18 | -0,46% | 789.463,00 |
| 17.04.2026 | 441,55 | 443,90 | 437,58 | 441,20 | 1,27% | 1.025.319,00 |