6,290$
-1,41%
Echtzeit-Aktienkurs Verastem Inc.
Bid:
Ask:
Aktienkurse zur Verastem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,33 | 6,78 | 6,13 | 6,29 | -1,41% | 353.253,00 |
| 06.03.2026 | 5,99 | 6,55 | 5,88 | 6,38 | 3,74% | 3.538,00 |
| 05.03.2026 | 5,95 | 6,41 | 5,82 | 6,15 | 5,85% | 2.667.135,00 |
| 04.03.2026 | 5,74 | 5,85 | 5,58 | 5,81 | 2,29% | 2.316.289,00 |
| 03.03.2026 | 5,73 | 5,84 | 5,58 | 5,68 | -2,41% | 1.182.415,00 |
| 02.03.2026 | 5,64 | 5,89 | 5,55 | 5,82 | 1,75% | 1.104.200,00 |
| 27.02.2026 | 5,63 | 5,77 | 5,61 | 5,72 | 0,00% | 849.245,00 |
| 26.02.2026 | 5,82 | 5,84 | 5,53 | 5,72 | -1,89% | 981.185,00 |
| 25.02.2026 | 5,90 | 6,02 | 5,82 | 5,83 | -1,19% | 731.660,00 |
| 24.02.2026 | 5,71 | 5,99 | 5,67 | 5,90 | 3,51% | 996.012,00 |
| 23.02.2026 | 5,90 | 6,01 | 5,65 | 5,70 | -3,88% | 989.106,00 |
| 20.02.2026 | 5,85 | 6,06 | 5,81 | 5,93 | -0,17% | 2.012.671,00 |
| 19.02.2026 | 5,73 | 5,97 | 5,65 | 5,94 | 4,03% | 2.232.269,00 |
| 18.02.2026 | 5,87 | 5,97 | 5,69 | 5,71 | -2,56% | 1.483.542,00 |
| 17.02.2026 | 5,83 | 5,99 | 5,73 | 5,86 | 0,69% | 1.761.723,00 |
| 13.02.2026 | 5,89 | 6,20 | 5,80 | 5,82 | -0,34% | 2.275.984,00 |
| 12.02.2026 | 6,34 | 6,37 | 5,80 | 5,84 | -7,89% | 1.567.826,00 |
| 11.02.2026 | 6,28 | 6,40 | 6,01 | 6,34 | 0,96% | 819.447,00 |
| 10.02.2026 | 6,65 | 6,65 | 6,26 | 6,28 | -5,56% | 1.326.912,00 |
| 09.02.2026 | 6,68 | 6,81 | 6,45 | 6,65 | -0,30% | 1.143.783,00 |
| 06.02.2026 | 6,36 | 6,76 | 6,36 | 6,67 | 6,21% | 1.278.672,00 |
| 05.02.2026 | 6,77 | 7,05 | 6,26 | 6,28 | -7,51% | 1.843.674,00 |
| 04.02.2026 | 6,42 | 7,00 | 6,42 | 6,79 | 7,78% | 4.783.436,00 |
| 03.02.2026 | 6,20 | 6,38 | 6,10 | 6,30 | 0,80% | 1.036.214,00 |
| 02.02.2026 | 6,06 | 6,25 | 6,01 | 6,25 | 2,46% | 1.255.181,00 |
| 30.01.2026 | 6,38 | 6,44 | 6,08 | 6,10 | -4,84% | 1.482.519,00 |
| 29.01.2026 | 6,21 | 6,48 | 6,15 | 6,41 | 2,89% | 1.272.523,00 |
| 28.01.2026 | 6,49 | 6,50 | 6,11 | 6,23 | -4,15% | 1.290.787,00 |
| 27.01.2026 | 6,23 | 6,53 | 6,19 | 6,50 | 4,17% | 1.227.572,00 |
| 26.01.2026 | 6,30 | 6,48 | 6,14 | 6,24 | -2,19% | 1.546.900,00 |
| 23.01.2026 | 6,67 | 6,75 | 6,36 | 6,38 | -4,63% | 1.974.895,00 |
| 22.01.2026 | 6,40 | 6,78 | 6,33 | 6,69 | 5,19% | 2.627.994,00 |
| 21.01.2026 | 6,62 | 6,77 | 6,31 | 6,36 | -4,36% | 1.260.073,00 |
| 20.01.2026 | 6,60 | 6,95 | 6,45 | 6,65 | -0,45% | 1.841.899,00 |
| 16.01.2026 | 6,65 | 6,96 | 6,50 | 6,68 | 1,21% | 2.046.273,00 |
| 15.01.2026 | 6,81 | 7,03 | 6,56 | 6,60 | -2,80% | 2.400.590,00 |
| 14.01.2026 | 7,16 | 7,26 | 6,74 | 6,79 | -5,69% | 1.971.543,00 |
| 13.01.2026 | 7,12 | 7,25 | 6,91 | 7,20 | 1,27% | 1.106.028,00 |
| 12.01.2026 | 7,74 | 7,74 | 7,01 | 7,11 | -8,73% | 2.446.255,00 |
| 09.01.2026 | 8,12 | 8,35 | 7,74 | 7,79 | -1,02% | 2.173.566,00 |
| 08.01.2026 | 7,50 | 8,13 | 7,49 | 7,87 | 3,01% | 3.062.670,00 |
| 07.01.2026 | 6,92 | 8,88 | 6,90 | 7,64 | 11,05% | 7.020.275,00 |
| 06.01.2026 | 6,83 | 7,07 | 6,74 | 6,88 | 0,15% | 1.201.991,00 |
| 05.01.2026 | 7,29 | 7,37 | 6,68 | 6,87 | -4,98% | 1.950.925,00 |