4,460$
3,96%
Echtzeit-Aktienkurs Verastem Inc.
Bid:
Ask:
Aktienkurse zur Verastem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,28 | 4,51 | 4,28 | 4,46 | 3,96% | 21.260,00 |
| 01.07.2025 | 4,16 | 4,53 | 4,09 | 4,29 | 3,37% | 2.718.825,00 |
| 30.06.2025 | 4,15 | 4,23 | 4,01 | 4,15 | 0,00% | 2.359.255,00 |
| 27.06.2025 | 4,14 | 4,29 | 4,04 | 4,15 | -0,24% | 5.154.133,00 |
| 26.06.2025 | 4,33 | 4,36 | 4,14 | 4,16 | -3,26% | 3.172.859,00 |
| 25.06.2025 | 4,52 | 4,54 | 4,26 | 4,30 | -5,70% | 2.546.093,00 |
| 24.06.2025 | 4,71 | 4,91 | 4,54 | 4,56 | -1,30% | 2.533.523,00 |
| 23.06.2025 | 4,88 | 4,92 | 4,43 | 4,62 | -6,29% | 2.911.496,00 |
| 20.06.2025 | 5,24 | 5,24 | 4,91 | 4,93 | -5,01% | 7.283.575,00 |
| 18.06.2025 | 5,30 | 5,43 | 5,16 | 5,19 | -2,26% | 1.610.613,00 |
| 17.06.2025 | 5,61 | 5,70 | 5,27 | 5,31 | -5,85% | 1.845.575,00 |
| 16.06.2025 | 5,68 | 5,70 | 5,48 | 5,64 | 0,71% | 959.602,00 |
| 13.06.2025 | 5,78 | 5,84 | 5,58 | 5,60 | -4,76% | 1.299.020,00 |
| 12.06.2025 | 5,88 | 6,01 | 5,81 | 5,88 | -1,51% | 1.619.675,00 |
| 11.06.2025 | 6,22 | 6,30 | 5,97 | 5,97 | -2,45% | 1.468.944,00 |
| 10.06.2025 | 6,06 | 6,31 | 6,06 | 6,12 | 0,16% | 895.833,00 |
| 09.06.2025 | 6,45 | 6,48 | 6,07 | 6,11 | -4,83% | 1.080.915,00 |
| 06.06.2025 | 6,30 | 6,62 | 6,18 | 6,42 | 3,88% | 1.558.105,00 |
| 05.06.2025 | 6,23 | 6,23 | 5,89 | 6,18 | 0,16% | 1.194.791,00 |
| 04.06.2025 | 5,90 | 6,33 | 5,88 | 6,17 | 4,58% | 1.959.449,00 |
| 03.06.2025 | 6,03 | 6,14 | 5,73 | 5,90 | -1,99% | 2.626.565,00 |
| 02.06.2025 | 7,60 | 7,88 | 5,80 | 6,02 | -19,95% | 10.470.148,00 |
| 30.05.2025 | 7,70 | 7,77 | 7,16 | 7,52 | -3,22% | 1.511.160,00 |
| 29.05.2025 | 7,68 | 8,02 | 7,68 | 7,77 | 2,10% | 1.367.823,00 |
| 28.05.2025 | 8,56 | 8,65 | 7,60 | 7,61 | -10,68% | 2.228.203,00 |
| 27.05.2025 | 8,50 | 9,10 | 8,32 | 8,52 | 2,53% | 3.298.291,00 |
| 23.05.2025 | 7,12 | 8,34 | 6,78 | 8,31 | 11,10% | 5.318.513,00 |
| 22.05.2025 | 7,72 | 7,88 | 7,41 | 7,48 | -1,71% | 1.760.905,00 |
| 21.05.2025 | 7,95 | 8,12 | 7,57 | 7,61 | -5,23% | 1.866.760,00 |
| 20.05.2025 | 7,86 | 8,45 | 7,74 | 8,03 | 3,61% | 2.385.876,00 |
| 19.05.2025 | 7,42 | 7,83 | 7,17 | 7,75 | 2,11% | 1.175.460,00 |
| 16.05.2025 | 7,90 | 8,02 | 7,49 | 7,59 | -4,29% | 2.063.338,00 |
| 15.05.2025 | 7,10 | 7,95 | 6,97 | 7,93 | 11,22% | 1.676.144,00 |
| 14.05.2025 | 7,44 | 8,35 | 6,93 | 7,13 | -4,42% | 2.239.614,00 |
| 13.05.2025 | 7,27 | 7,73 | 6,92 | 7,46 | 2,33% | 2.899.744,00 |
| 12.05.2025 | 7,17 | 7,36 | 6,53 | 7,29 | 1,67% | 2.106.110,00 |
| 09.05.2025 | 7,15 | 7,56 | 6,96 | 7,17 | 3,31% | 2.622.189,00 |
| 08.05.2025 | 6,61 | 8,00 | 6,50 | 6,94 | 3,74% | 3.512.306,00 |
| 07.05.2025 | 6,61 | 6,71 | 6,35 | 6,69 | 2,45% | 669.459,00 |
| 06.05.2025 | 6,96 | 7,02 | 6,50 | 6,53 | -6,85% | 1.246.752,00 |
| 05.05.2025 | 7,34 | 7,34 | 6,75 | 7,01 | -5,65% | 1.025.833,00 |
| 02.05.2025 | 7,48 | 7,61 | 7,32 | 7,43 | 0,00% | 575.931,00 |
| 01.05.2025 | 7,53 | 7,56 | 7,05 | 7,43 | -0,80% | 1.058.279,00 |
| 30.04.2025 | 6,88 | 7,69 | 6,82 | 7,49 | 7,46% | 1.622.782,00 |
| 29.04.2025 | 7,00 | 7,46 | 6,84 | 6,97 | -0,29% | 2.978.438,00 |
| 28.04.2025 | 7,62 | 7,85 | 6,85 | 6,99 | -6,80% | 2.156.336,00 |
| 25.04.2025 | 7,86 | 8,12 | 7,46 | 7,50 | 0,00% | 1.805.120,00 |
| 24.04.2025 | 7,09 | 7,59 | 7,08 | 7,50 | 5,34% | 1.351.238,00 |
| 23.04.2025 | 7,32 | 7,48 | 6,88 | 7,12 | 1,14% | 1.118.193,00 |
| 22.04.2025 | 6,33 | 7,13 | 6,33 | 7,04 | 13,37% | 1.557.968,00 |
| 21.04.2025 | 5,70 | 6,28 | 5,70 | 6,21 | 8,19% | 1.016.137,00 |
| 17.04.2025 | 4,96 | 5,86 | 4,92 | 5,74 | 15,73% | 1.159.267,00 |
| 16.04.2025 | 4,76 | 4,97 | 4,69 | 4,96 | 3,12% | 468.161,00 |
| 15.04.2025 | 4,75 | 5,12 | 4,75 | 4,81 | 0,63% | 756.766,00 |
| 14.04.2025 | 4,81 | 4,91 | 4,68 | 4,78 | 3,02% | 460.231,00 |
| 11.04.2025 | 4,56 | 4,67 | 4,34 | 4,64 | 2,77% | 824.199,00 |
| 10.04.2025 | 5,32 | 5,35 | 4,47 | 4,52 | -14,49% | 1.503.028,00 |
| 09.04.2025 | 4,60 | 5,30 | 4,48 | 5,28 | 13,67% | 1.530.541,00 |
| 08.04.2025 | 5,24 | 5,37 | 4,59 | 4,65 | -8,92% | 845.077,00 |
| 07.04.2025 | 4,80 | 5,15 | 4,73 | 5,10 | -1,16% | 839.675,00 |
| 04.04.2025 | 5,41 | 5,57 | 4,93 | 5,16 | -9,63% | 810.671,00 |
| 03.04.2025 | 5,57 | 5,77 | 5,39 | 5,71 | -2,23% | 764.732,00 |
| 02.04.2025 | 5,75 | 6,09 | 5,46 | 5,84 | 0,34% | 824.869,00 |
| 01.04.2025 | 6,00 | 6,33 | 5,82 | 5,82 | -3,48% | 1.611.877,00 |
| 31.03.2025 | 6,00 | 6,11 | 5,68 | 6,03 | -2,58% | 1.017.042,00 |
| 28.03.2025 | 6,70 | 6,72 | 6,11 | 6,19 | -8,02% | 811.058,00 |
| 27.03.2025 | 6,28 | 6,89 | 6,28 | 6,73 | 5,16% | 815.366,00 |
| 26.03.2025 | 6,58 | 6,65 | 6,01 | 6,40 | -2,59% | 695.897,00 |
| 25.03.2025 | 6,78 | 6,96 | 6,41 | 6,57 | -4,51% | 652.611,00 |
| 24.03.2025 | 7,06 | 7,11 | 6,83 | 6,88 | 3,46% | 703.939,00 |
| 21.03.2025 | 6,71 | 6,79 | 6,26 | 6,65 | -2,49% | 912.052,00 |
| 20.03.2025 | 6,94 | 7,05 | 6,71 | 6,82 | -2,29% | 472.951,00 |
| 19.03.2025 | 6,70 | 7,04 | 6,66 | 6,98 | 4,02% | 453.038,00 |
| 18.03.2025 | 7,12 | 7,22 | 6,70 | 6,71 | -7,19% | 615.587,00 |
| 17.03.2025 | 6,91 | 7,31 | 6,90 | 7,23 | 3,88% | 576.849,00 |
| 14.03.2025 | 7,39 | 7,50 | 6,95 | 6,96 | -3,47% | 424.326,00 |
| 13.03.2025 | 7,46 | 7,57 | 7,06 | 7,21 | -4,25% | 700.675,00 |
| 12.03.2025 | 7,18 | 7,59 | 7,18 | 7,53 | 5,31% | 1.711.193,00 |
| 11.03.2025 | 7,08 | 7,32 | 6,96 | 7,15 | 0,70% | 793.345,00 |
| 10.03.2025 | 6,87 | 7,50 | 6,84 | 7,10 | 1,43% | 1.556.043,00 |
| 07.03.2025 | 6,90 | 7,20 | 6,67 | 7,00 | 0,57% | 1.265.424,00 |
| 06.03.2025 | 5,90 | 7,13 | 5,81 | 6,96 | 15,81% | 2.207.173,00 |
| 05.03.2025 | 6,00 | 6,10 | 5,79 | 6,01 | 2,04% | 1.077.800,00 |
| 04.03.2025 | 5,42 | 6,05 | 5,40 | 5,89 | 6,32% | 2.427.864,00 |
| 03.03.2025 | 5,66 | 5,74 | 5,52 | 5,54 | -0,98% | 550.293,00 |
| 28.02.2025 | 5,36 | 5,66 | 5,30 | 5,60 | 3,23% | 309.248,00 |
| 27.02.2025 | 5,45 | 5,54 | 5,39 | 5,42 | 0,18% | 249.397,00 |
| 26.02.2025 | 5,45 | 5,50 | 5,33 | 5,41 | -0,82% | 260.544,00 |
| 25.02.2025 | 5,56 | 5,57 | 5,34 | 5,46 | -1,89% | 521.820,00 |
| 24.02.2025 | 5,68 | 5,74 | 5,47 | 5,56 | -2,11% | 400.904,00 |
| 21.02.2025 | 5,64 | 5,87 | 5,55 | 5,68 | 1,97% | 505.293,00 |
| 20.02.2025 | 5,66 | 5,66 | 5,48 | 5,57 | -1,42% | 472.249,00 |
| 19.02.2025 | 5,74 | 5,78 | 5,57 | 5,65 | -1,57% | 455.795,00 |
| 18.02.2025 | 5,98 | 6,03 | 5,64 | 5,74 | -3,85% | 514.420,00 |
| 14.02.2025 | 6,14 | 6,17 | 5,87 | 5,97 | -2,29% | 409.325,00 |
| 13.02.2025 | 6,09 | 6,15 | 5,96 | 6,11 | 0,49% | 361.398,00 |
| 12.02.2025 | 5,65 | 6,10 | 5,60 | 6,08 | 5,92% | 425.404,00 |
| 11.02.2025 | 5,53 | 5,76 | 5,41 | 5,74 | 0,70% | 448.289,00 |
| 10.02.2025 | 5,87 | 5,87 | 5,50 | 5,70 | -1,55% | 758.083,00 |
| 07.02.2025 | 6,09 | 6,11 | 5,76 | 5,79 | -4,93% | 565.219,00 |