9,020$
-2,91%
Echtzeit-Aktienkurs Verastem Inc.
Bid:
Ask:
Aktienkurse zur Verastem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,13 | 9,36 | 8,77 | 9,00 | -3,12% | 1.629.890,00 |
| 13.10.2025 | 8,65 | 9,41 | 8,53 | 9,29 | 8,40% | 1.942.049,00 |
| 10.10.2025 | 9,26 | 9,30 | 8,55 | 8,57 | -7,25% | 2.119.040,00 |
| 09.10.2025 | 8,90 | 9,37 | 8,69 | 9,24 | 3,36% | 3.130.916,00 |
| 08.10.2025 | 9,09 | 9,46 | 8,86 | 8,94 | -0,67% | 1.955.368,00 |
| 07.10.2025 | 8,63 | 9,14 | 8,62 | 9,00 | 4,53% | 1.758.541,00 |
| 06.10.2025 | 8,72 | 8,86 | 8,49 | 8,61 | -0,92% | 1.199.410,00 |
| 03.10.2025 | 9,05 | 9,25 | 8,69 | 8,69 | -3,34% | 124.751,00 |
| 02.10.2025 | 8,85 | 9,07 | 8,78 | 8,99 | 2,16% | 1.030.840,00 |
| 01.10.2025 | 8,79 | 9,07 | 8,71 | 8,80 | -0,23% | 1.127.791,00 |
| 30.09.2025 | 8,65 | 8,91 | 8,54 | 8,82 | 2,08% | 1.240.376,00 |
| 29.09.2025 | 8,98 | 9,04 | 8,60 | 8,64 | -2,81% | 1.837.983,00 |
| 26.09.2025 | 8,62 | 8,99 | 8,50 | 8,89 | 3,25% | 1.171.499,00 |
| 25.09.2025 | 8,47 | 8,76 | 8,35 | 8,61 | 0,00% | 1.464.939,00 |
| 24.09.2025 | 9,23 | 9,27 | 8,59 | 8,61 | -6,31% | 1.612.755,00 |
| 23.09.2025 | 9,22 | 9,43 | 9,05 | 9,19 | 0,66% | 2.170.633,00 |
| 22.09.2025 | 9,08 | 9,23 | 8,75 | 9,13 | 0,88% | 2.517.740,00 |
| 19.09.2025 | 9,44 | 9,51 | 8,93 | 9,05 | -5,14% | 2.947.875,00 |
| 18.09.2025 | 9,60 | 9,67 | 9,33 | 9,54 | 1,06% | 1.298.913,00 |
| 17.09.2025 | 9,10 | 9,78 | 9,10 | 9,44 | 3,40% | 2.000.325,00 |
| 16.09.2025 | 9,79 | 10,06 | 9,11 | 9,13 | -7,03% | 1.839.891,00 |
| 15.09.2025 | 9,78 | 9,95 | 9,40 | 9,82 | 1,03% | 1.896.415,00 |
| 12.09.2025 | 9,27 | 9,84 | 9,25 | 9,72 | 3,96% | 1.767.040,00 |
| 11.09.2025 | 9,89 | 10,04 | 9,32 | 9,35 | -5,36% | 1.563.972,00 |
| 10.09.2025 | 9,92 | 10,00 | 8,97 | 9,88 | -0,40% | 3.119.938,00 |
| 09.09.2025 | 10,16 | 10,61 | 9,79 | 9,92 | -3,03% | 2.207.897,00 |
| 08.09.2025 | 10,64 | 10,78 | 10,11 | 10,23 | -5,01% | 2.052.244,00 |
| 05.09.2025 | 10,75 | 11,25 | 10,57 | 10,77 | 1,99% | 3.998.752,00 |
| 04.09.2025 | 9,59 | 10,63 | 9,53 | 10,56 | 11,04% | 3.958.772,00 |
| 03.09.2025 | 9,09 | 9,60 | 9,00 | 9,51 | 3,15% | 2.858.414,00 |
| 02.09.2025 | 9,00 | 9,55 | 9,00 | 9,22 | -0,32% | 1.812.404,00 |
| 29.08.2025 | 9,26 | 9,33 | 8,96 | 9,25 | 0,22% | 1.457.992,00 |
| 28.08.2025 | 9,30 | 9,37 | 8,90 | 9,23 | -0,65% | 2.195.304,00 |
| 27.08.2025 | 8,84 | 9,43 | 8,84 | 9,29 | 4,38% | 2.608.646,00 |
| 26.08.2025 | 9,18 | 9,18 | 8,71 | 8,90 | -0,89% | 1.820.878,00 |
| 25.08.2025 | 9,08 | 9,34 | 8,86 | 8,98 | -1,10% | 3.366.538,00 |
| 22.08.2025 | 8,63 | 9,40 | 8,55 | 9,08 | 5,21% | 4.817.670,00 |
| 21.08.2025 | 8,27 | 8,78 | 8,27 | 8,63 | 3,73% | 2.867.613,00 |
| 20.08.2025 | 7,83 | 8,34 | 7,55 | 8,32 | 6,80% | 4.057.808,00 |
| 19.08.2025 | 7,97 | 8,03 | 7,71 | 7,79 | -2,26% | 1.828.191,00 |
| 18.08.2025 | 8,24 | 8,30 | 7,91 | 7,97 | -3,04% | 1.356.720,00 |
| 15.08.2025 | 7,53 | 8,30 | 7,51 | 8,22 | 6,34% | 2.850.823,00 |
| 14.08.2025 | 8,26 | 8,36 | 7,44 | 7,73 | -3,62% | 3.572.499,00 |
| 13.08.2025 | 8,30 | 8,76 | 8,01 | 8,02 | -2,31% | 4.299.984,00 |
| 12.08.2025 | 7,70 | 8,30 | 7,48 | 8,21 | 6,69% | 3.603.197,00 |
| 11.08.2025 | 6,96 | 7,81 | 6,77 | 7,70 | 14,17% | 6.896.211,00 |
| 08.08.2025 | 5,60 | 6,88 | 5,59 | 6,74 | 19,93% | 3.891.106,00 |
| 07.08.2025 | 5,67 | 5,76 | 5,43 | 5,62 | -1,75% | 2.417.846,00 |
| 06.08.2025 | 6,03 | 6,03 | 5,55 | 5,72 | -4,19% | 1.852.365,00 |
| 05.08.2025 | 5,96 | 6,04 | 5,80 | 5,97 | -0,67% | 998.570,00 |
| 04.08.2025 | 6,05 | 6,10 | 5,82 | 6,01 | -1,15% | 1.081.530,00 |
| 01.08.2025 | 6,00 | 6,33 | 5,88 | 6,08 | -1,46% | 2.022.797,00 |
| 31.07.2025 | 6,17 | 6,45 | 6,04 | 6,17 | -0,96% | 2.728.598,00 |
| 30.07.2025 | 6,34 | 6,78 | 6,12 | 6,23 | -1,11% | 3.779.563,00 |
| 29.07.2025 | 6,07 | 6,32 | 5,78 | 6,30 | 4,65% | 2.831.498,00 |
| 28.07.2025 | 6,17 | 6,31 | 5,91 | 6,02 | -1,95% | 2.343.996,00 |
| 25.07.2025 | 5,30 | 6,29 | 5,15 | 6,14 | 16,07% | 6.762.541,00 |
| 24.07.2025 | 5,43 | 5,61 | 5,29 | 5,29 | -1,12% | 2.090.626,00 |
| 23.07.2025 | 5,31 | 5,62 | 5,27 | 5,35 | 1,52% | 2.822.585,00 |
| 22.07.2025 | 5,10 | 5,30 | 4,86 | 5,27 | 3,33% | 1.808.124,00 |
| 21.07.2025 | 5,25 | 5,56 | 5,05 | 5,10 | -1,16% | 2.461.097,00 |
| 18.07.2025 | 5,17 | 5,57 | 5,13 | 5,16 | 0,98% | 2.413.102,00 |
| 17.07.2025 | 5,28 | 5,32 | 5,03 | 5,11 | -2,67% | 1.258.654,00 |
| 16.07.2025 | 4,92 | 5,28 | 4,81 | 5,25 | 7,36% | 1.516.854,00 |
| 15.07.2025 | 4,98 | 5,04 | 4,80 | 4,89 | -1,41% | 1.666.331,00 |
| 14.07.2025 | 4,73 | 4,98 | 4,63 | 4,96 | 5,87% | 1.728.102,00 |
| 11.07.2025 | 4,72 | 4,75 | 4,58 | 4,69 | -1,16% | 1.213.600,00 |
| 10.07.2025 | 4,82 | 4,82 | 4,63 | 4,74 | -1,46% | 1.591.178,00 |
| 09.07.2025 | 4,77 | 4,90 | 4,65 | 4,81 | 2,12% | 1.972.348,00 |
| 08.07.2025 | 4,71 | 4,77 | 4,60 | 4,71 | 0,43% | 1.373.628,00 |
| 07.07.2025 | 4,72 | 4,93 | 4,69 | 4,69 | -2,29% | 2.171.922,00 |
| 03.07.2025 | 4,87 | 4,98 | 4,66 | 4,80 | -1,23% | 1.675.023,00 |
| 02.07.2025 | 4,31 | 5,06 | 4,21 | 4,86 | 13,29% | 5.303.406,00 |
| 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 |