7,955$
-7,93%
Echtzeit-Aktienkurs Verastem
Bid:
Ask:
Aktienkurse zur Verastem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 8,64 | 8,72 | 7,80 | 7,96 | -7,87% | 3.140.310,00 |
| 16.12.2025 | 9,14 | 9,44 | 8,52 | 8,64 | -6,80% | 1.806.311,00 |
| 15.12.2025 | 9,72 | 9,91 | 9,24 | 9,27 | -3,54% | 1.266.508,00 |
| 12.12.2025 | 9,35 | 9,85 | 9,13 | 9,61 | 1,91% | 1.725.097,00 |
| 11.12.2025 | 10,00 | 10,03 | 9,36 | 9,43 | -5,79% | 1.217.711,00 |
| 10.12.2025 | 10,07 | 10,27 | 9,81 | 10,01 | -1,09% | 1.463.375,00 |
| 09.12.2025 | 10,25 | 10,31 | 9,95 | 10,12 | -1,36% | 1.774.071,00 |
| 08.12.2025 | 10,50 | 10,50 | 9,95 | 10,26 | -0,97% | 1.481.372,00 |
| 05.12.2025 | 10,61 | 10,70 | 10,32 | 10,36 | -2,26% | 851.664,00 |
| 04.12.2025 | 9,99 | 10,67 | 9,97 | 10,60 | 5,37% | 1.736.663,00 |
| 03.12.2025 | 9,85 | 10,24 | 9,66 | 10,06 | 2,86% | 1.325.246,00 |
| 02.12.2025 | 10,32 | 10,40 | 9,74 | 9,78 | -5,42% | 1.562.607,00 |
| 01.12.2025 | 10,39 | 10,50 | 10,28 | 10,34 | -2,82% | 2.248.126,00 |
| 28.11.2025 | 10,79 | 10,79 | 10,48 | 10,64 | 0,09% | 649.950,00 |
| 26.11.2025 | 10,32 | 10,82 | 10,16 | 10,63 | 3,71% | 2.717.919,00 |
| 25.11.2025 | 10,00 | 10,43 | 9,90 | 10,25 | 4,17% | 1.820.304,00 |
| 24.11.2025 | 10,00 | 10,45 | 9,57 | 9,84 | -1,60% | 7.061.491,00 |
| 21.11.2025 | 9,69 | 10,14 | 9,41 | 10,00 | 1,94% | 2.458.282,00 |
| 20.11.2025 | 9,60 | 9,97 | 9,30 | 9,81 | 5,83% | 2.456.636,00 |
| 19.11.2025 | 9,26 | 9,70 | 9,06 | 9,27 | 0,05% | 2.298.381,00 |
| 18.11.2025 | 9,10 | 9,42 | 8,55 | 9,27 | 1,31% | 2.056.684,00 |
| 17.11.2025 | 7,58 | 9,34 | 7,47 | 9,15 | 21,05% | 4.384.758,00 |
| 14.11.2025 | 7,56 | 7,78 | 7,29 | 7,56 | -6,84% | 2.806.401,00 |
| 13.11.2025 | 8,47 | 8,51 | 8,10 | 8,11 | -4,70% | 920.162,00 |
| 12.11.2025 | 8,50 | 8,86 | 8,37 | 8,51 | 0,71% | 1.177.862,00 |
| 11.11.2025 | 8,25 | 8,51 | 8,11 | 8,45 | 2,18% | 1.332.724,00 |
| 10.11.2025 | 8,28 | 8,42 | 8,08 | 8,27 | 2,48% | 1.223.689,00 |
| 07.11.2025 | 7,84 | 8,08 | 7,55 | 8,07 | 1,96% | 1.424.095,00 |
| 06.11.2025 | 8,20 | 8,29 | 7,73 | 7,92 | -3,00% | 2.547.175,00 |
| 05.11.2025 | 8,10 | 8,55 | 8,00 | 8,16 | 3,16% | 3.572.294,00 |
| 04.11.2025 | 9,11 | 9,25 | 7,55 | 7,91 | -20,14% | 8.487.730,00 |
| 03.11.2025 | 9,36 | 10,09 | 9,29 | 9,91 | 4,81% | 2.899.073,00 |
| 31.10.2025 | 9,22 | 9,47 | 9,10 | 9,45 | 2,38% | 1.798.268,00 |
| 30.10.2025 | 8,82 | 9,43 | 8,73 | 9,23 | 4,89% | 3.023.303,00 |
| 29.10.2025 | 8,91 | 9,04 | 8,58 | 8,80 | -0,56% | 1.451.878,00 |
| 28.10.2025 | 8,70 | 9,16 | 8,50 | 8,85 | 1,49% | 2.101.943,00 |
| 27.10.2025 | 8,05 | 9,01 | 8,05 | 8,72 | 9,69% | 4.430.474,00 |
| 24.10.2025 | 7,92 | 8,36 | 7,75 | 7,95 | 1,79% | 1.628.627,00 |
| 23.10.2025 | 7,85 | 7,94 | 7,70 | 7,81 | -0,64% | 1.474.724,00 |
| 22.10.2025 | 7,95 | 7,99 | 7,60 | 7,86 | -1,63% | 2.303.460,00 |
| 21.10.2025 | 8,00 | 8,20 | 7,68 | 7,99 | -0,37% | 2.669.250,00 |
| 20.10.2025 | 9,00 | 9,02 | 6,98 | 8,02 | -13,02% | 7.381.797,00 |
| 17.10.2025 | 9,32 | 9,38 | 9,04 | 9,22 | -3,05% | 1.377.496,00 |
| 16.10.2025 | 9,56 | 9,90 | 9,34 | 9,51 | 1,17% | 2.337.813,00 |
| 15.10.2025 | 8,95 | 9,45 | 8,92 | 9,40 | 4,50% | 1.983.836,00 |
| 14.10.2025 | 9,13 | 9,36 | 8,77 | 9,00 | -3,18% | 1.629.754,00 |
| 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 |