1,000$
-3,85%
Echtzeit-Aktienkurs Verastem Inc.
Bid:
Ask:
Aktienkurse zur Verastem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 3,96 | 4,00 | 3,75 | 3,79 | -4,29% | 458.754,00 |
| 19.11.2024 | 3,77 | 4,03 | 3,71 | 3,96 | 3,66% | 602.331,00 |
| 18.11.2024 | 4,00 | 4,03 | 3,76 | 3,82 | -4,26% | 706.313,00 |
| 15.11.2024 | 4,13 | 4,29 | 3,89 | 3,99 | -3,39% | 1.099.728,00 |
| 14.11.2024 | 4,15 | 4,18 | 3,92 | 4,13 | 0,73% | 801.717,00 |
| 13.11.2024 | 4,43 | 4,48 | 4,00 | 4,10 | -6,82% | 950.223,00 |
| 12.11.2024 | 4,38 | 4,80 | 4,25 | 4,40 | -1,35% | 2.080.704,00 |
| 11.11.2024 | 3,99 | 4,49 | 3,97 | 4,46 | 12,91% | 1.902.894,00 |
| 08.11.2024 | 3,64 | 3,98 | 3,56 | 3,95 | 9,72% | 1.726.016,00 |
| 07.11.2024 | 3,72 | 3,88 | 3,48 | 3,60 | -6,98% | 767.608,00 |
| 06.11.2024 | 3,85 | 3,95 | 3,72 | 3,87 | 3,48% | 608.196,00 |
| 05.11.2024 | 3,85 | 3,91 | 3,66 | 3,74 | -4,10% | 744.485,00 |
| 04.11.2024 | 3,95 | 3,99 | 3,76 | 3,90 | -0,51% | 659.660,00 |
| 01.11.2024 | 3,84 | 4,00 | 3,77 | 3,92 | 4,26% | 721.205,00 |
| 31.10.2024 | 3,76 | 3,89 | 3,62 | 3,76 | 0,53% | 765.466,00 |
| 30.10.2024 | 3,54 | 3,98 | 3,54 | 3,74 | 3,89% | 1.387.909,00 |
| 29.10.2024 | 3,36 | 3,76 | 3,33 | 3,60 | 6,19% | 1.171.501,00 |
| 28.10.2024 | 3,19 | 3,45 | 3,19 | 3,39 | 6,60% | 995.084,00 |
| 25.10.2024 | 3,30 | 3,44 | 3,17 | 3,18 | -3,34% | 444.128,00 |
| 24.10.2024 | 3,23 | 3,35 | 3,11 | 3,29 | 0,30% | 740.194,00 |
| 23.10.2024 | 3,42 | 3,42 | 3,20 | 3,28 | -4,09% | 837.898,00 |
| 22.10.2024 | 3,56 | 3,58 | 3,25 | 3,42 | -4,20% | 993.908,00 |
| 21.10.2024 | 3,00 | 3,76 | 2,95 | 3,57 | 20,61% | 3.221.747,00 |
| 18.10.2024 | 2,66 | 2,96 | 2,54 | 2,96 | 11,28% | 1.952.733,00 |
| 17.10.2024 | 3,18 | 3,18 | 2,54 | 2,66 | -20,12% | 4.419.756,00 |
| 16.10.2024 | 3,13 | 3,39 | 3,13 | 3,33 | 6,39% | 1.131.660,00 |
| 15.10.2024 | 2,98 | 3,25 | 2,93 | 3,13 | 4,33% | 945.002,00 |
| 14.10.2024 | 2,99 | 3,04 | 2,96 | 3,00 | 1,01% | 509.399,00 |
| 11.10.2024 | 2,98 | 3,06 | 2,94 | 2,97 | -0,34% | 540.900,00 |
| 10.10.2024 | 2,94 | 3,00 | 2,90 | 2,98 | -0,67% | 430.804,00 |
| 09.10.2024 | 3,00 | 3,03 | 2,90 | 3,00 | 2,74% | 879.184,00 |
| 08.10.2024 | 2,85 | 2,95 | 2,83 | 2,92 | 2,10% | 386.367,00 |
| 07.10.2024 | 2,87 | 2,96 | 2,85 | 2,86 | -0,35% | 344.110,00 |
| 04.10.2024 | 2,85 | 2,92 | 2,81 | 2,87 | 3,61% | 458.996,00 |
| 03.10.2024 | 2,87 | 2,91 | 2,76 | 2,77 | -4,81% | 383.038,00 |
| 02.10.2024 | 2,83 | 2,95 | 2,76 | 2,91 | 3,19% | 678.868,00 |
| 01.10.2024 | 3,00 | 3,01 | 2,78 | 2,82 | -5,69% | 563.385,00 |
| 30.09.2024 | 2,80 | 3,02 | 2,80 | 2,99 | 11,15% | 1.451.651,00 |
| 27.09.2024 | 2,67 | 2,74 | 2,65 | 2,69 | 3,07% | 329.071,00 |
| 26.09.2024 | 2,67 | 2,70 | 2,61 | 2,61 | -0,76% | 337.444,00 |
| 25.09.2024 | 2,68 | 2,73 | 2,61 | 2,63 | -1,87% | 382.512,00 |
| 24.09.2024 | 2,74 | 2,78 | 2,65 | 2,68 | -2,19% | 359.225,00 |
| 23.09.2024 | 2,90 | 2,90 | 2,64 | 2,74 | -4,86% | 570.458,00 |
| 20.09.2024 | 2,83 | 2,99 | 2,74 | 2,88 | 1,77% | 2.214.578,00 |
| 19.09.2024 | 2,82 | 2,88 | 2,73 | 2,83 | 4,43% | 479.151,00 |
| 18.09.2024 | 2,77 | 2,89 | 2,71 | 2,71 | -2,52% | 346.916,00 |
| 17.09.2024 | 2,75 | 2,88 | 2,70 | 2,78 | 1,83% | 342.908,00 |
| 16.09.2024 | 2,84 | 2,84 | 2,71 | 2,73 | -2,85% | 314.991,00 |
| 13.09.2024 | 2,78 | 2,85 | 2,75 | 2,81 | 1,44% | 270.974,00 |
| 12.09.2024 | 2,79 | 2,82 | 2,68 | 2,77 | -1,07% | 236.530,00 |
| 11.09.2024 | 2,74 | 2,81 | 2,65 | 2,80 | 2,56% | 439.071,00 |
| 10.09.2024 | 2,51 | 2,77 | 2,46 | 2,73 | 8,76% | 934.173,00 |
| 09.09.2024 | 2,40 | 2,59 | 2,40 | 2,51 | 4,58% | 537.561,00 |
| 06.09.2024 | 2,40 | 2,45 | 2,34 | 2,40 | 0,00% | 413.484,00 |
| 05.09.2024 | 2,43 | 2,45 | 2,39 | 2,40 | -1,64% | 244.895,00 |
| 04.09.2024 | 2,43 | 2,47 | 2,36 | 2,44 | 0,83% | 436.151,00 |
| 03.09.2024 | 2,49 | 2,57 | 2,36 | 2,42 | -3,20% | 474.080,00 |
| 30.08.2024 | 2,48 | 2,52 | 2,38 | 2,50 | 1,63% | 369.067,00 |
| 29.08.2024 | 2,45 | 2,57 | 2,43 | 2,46 | 1,23% | 399.983,00 |
| 28.08.2024 | 2,43 | 2,47 | 2,36 | 2,43 | -1,62% | 310.025,00 |
| 27.08.2024 | 2,59 | 2,60 | 2,42 | 2,47 | -5,36% | 489.500,00 |
| 26.08.2024 | 2,44 | 2,64 | 2,44 | 2,61 | 6,10% | 826.218,00 |
| 23.08.2024 | 2,41 | 2,55 | 2,40 | 2,46 | 2,50% | 459.795,00 |
| 22.08.2024 | 2,50 | 2,51 | 2,39 | 2,40 | -4,00% | 261.146,00 |
| 21.08.2024 | 2,47 | 2,53 | 2,35 | 2,50 | 2,04% | 439.676,00 |
| 20.08.2024 | 2,50 | 2,53 | 2,37 | 2,45 | -1,61% | 444.957,00 |
| 19.08.2024 | 2,33 | 2,53 | 2,32 | 2,49 | 8,26% | 438.457,00 |
| 16.08.2024 | 2,33 | 2,33 | 2,24 | 2,30 | -1,29% | 313.129,00 |
| 15.08.2024 | 2,32 | 2,46 | 2,32 | 2,33 | 2,64% | 422.677,00 |
| 14.08.2024 | 2,51 | 2,53 | 2,27 | 2,27 | -8,84% | 610.477,00 |
| 13.08.2024 | 2,33 | 2,50 | 2,33 | 2,49 | 7,33% | 384.852,00 |
| 12.08.2024 | 2,35 | 2,41 | 2,30 | 2,32 | -1,28% | 486.571,00 |
| 09.08.2024 | 2,38 | 2,39 | 2,29 | 2,35 | 4,91% | 284.406,00 |
| 08.08.2024 | 2,18 | 2,29 | 2,18 | 2,24 | 0,90% | 242.018,00 |
| 07.08.2024 | 2,41 | 2,41 | 2,18 | 2,22 | -5,13% | 623.584,00 |
| 06.08.2024 | 2,30 | 2,50 | 2,25 | 2,34 | 6,36% | 534.130,00 |
| 05.08.2024 | 2,30 | 2,30 | 2,10 | 2,20 | -12,35% | 913.187,00 |
| 02.08.2024 | 2,42 | 2,61 | 2,37 | 2,51 | 3,29% | 706.896,00 |
| 01.08.2024 | 2,57 | 2,61 | 2,43 | 2,43 | -6,54% | 611.673,00 |
| 31.07.2024 | 2,70 | 2,73 | 2,56 | 2,60 | -2,62% | 821.372,00 |
| 30.07.2024 | 2,87 | 2,92 | 2,60 | 2,67 | -2,55% | 983.555,00 |
| 29.07.2024 | 2,96 | 2,96 | 2,72 | 2,74 | -7,43% | 1.047.108,00 |
| 26.07.2024 | 3,00 | 3,16 | 2,92 | 2,96 | -0,34% | 856.615,00 |
| 25.07.2024 | 2,85 | 3,00 | 2,85 | 2,97 | 0,34% | 546.283,00 |
| 24.07.2024 | 2,72 | 3,01 | 2,54 | 2,96 | -17,55% | 2.706.935,00 |
| 23.07.2024 | 3,42 | 3,63 | 3,40 | 3,59 | 4,97% | 757.335,00 |
| 22.07.2024 | 3,33 | 3,43 | 3,26 | 3,42 | 3,01% | 252.524,00 |
| 19.07.2024 | 3,33 | 3,36 | 3,22 | 3,32 | 0,91% | 231.534,00 |
| 18.07.2024 | 3,38 | 3,47 | 3,27 | 3,29 | -3,80% | 231.060,00 |
| 17.07.2024 | 3,68 | 3,79 | 3,40 | 3,42 | -7,07% | 606.407,00 |
| 16.07.2024 | 3,41 | 3,78 | 3,39 | 3,68 | 9,20% | 602.098,00 |
| 15.07.2024 | 3,39 | 3,44 | 3,28 | 3,37 | 0,30% | 386.257,00 |
| 12.07.2024 | 3,03 | 3,52 | 3,03 | 3,36 | 12,75% | 1.398.304,00 |
| 11.07.2024 | 2,78 | 3,01 | 2,78 | 2,98 | 9,16% | 501.324,00 |
| 10.07.2024 | 2,80 | 2,87 | 2,72 | 2,73 | -2,15% | 429.804,00 |
| 09.07.2024 | 2,63 | 2,84 | 2,61 | 2,79 | 6,90% | 506.254,00 |
| 08.07.2024 | 2,70 | 2,78 | 2,60 | 2,61 | -4,74% | 669.131,00 |
| 05.07.2024 | 2,95 | 2,95 | 2,70 | 2,74 | -6,80% | 690.288,00 |
| 03.07.2024 | 2,94 | 3,01 | 2,90 | 2,94 | 0,17% | 185.099,00 |
| 02.07.2024 | 3,19 | 3,22 | 2,92 | 2,94 | -9,69% | 397.277,00 |