4,330$
0,93%
Echtzeit-Aktienkurs Verastem
Bid:
Ask:
Aktienkurse zur Verastem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,28 | 4,41 | 4,22 | 4,33 | 0,70% | 2.103.619,00 |
| 28.05.2026 | 4,21 | 4,38 | 4,21 | 4,30 | 0,70% | 1.688.999,00 |
| 27.05.2026 | 4,38 | 4,53 | 4,19 | 4,27 | -2,18% | 2.795.948,00 |
| 26.05.2026 | 4,37 | 4,50 | 4,27 | 4,36 | 2,83% | 1.736.905,00 |
| 22.05.2026 | 4,27 | 4,44 | 4,21 | 4,24 | -0,70% | 1.608.366,00 |
| 21.05.2026 | 4,09 | 4,34 | 4,00 | 4,27 | 3,89% | 2.940.878,00 |
| 20.05.2026 | 4,19 | 4,30 | 4,11 | 4,11 | -1,20% | 2.131.491,00 |
| 19.05.2026 | 4,25 | 4,37 | 4,11 | 4,16 | -2,35% | 1.730.807,00 |
| 18.05.2026 | 4,31 | 4,37 | 4,23 | 4,26 | -1,39% | 1.664.541,00 |
| 15.05.2026 | 4,70 | 4,75 | 4,30 | 4,32 | -8,57% | 2.212.574,00 |
| 14.05.2026 | 4,71 | 4,95 | 4,68 | 4,73 | 0,11% | 1.735.927,00 |
| 13.05.2026 | 4,60 | 4,79 | 4,49 | 4,72 | 1,94% | 1.911.252,00 |
| 12.05.2026 | 4,91 | 5,00 | 4,62 | 4,63 | -5,03% | 2.252.812,00 |
| 11.05.2026 | 4,89 | 5,29 | 4,86 | 4,88 | -0,31% | 3.068.863,00 |
| 08.05.2026 | 5,45 | 5,54 | 4,75 | 4,89 | -13,60% | 7.555.491,00 |
| 07.05.2026 | 6,00 | 6,05 | 5,63 | 5,66 | -5,82% | 2.742.187,00 |
| 06.05.2026 | 5,93 | 6,10 | 5,90 | 6,01 | 0,84% | 1.891.051,00 |
| 05.05.2026 | 6,00 | 6,08 | 5,83 | 5,96 | 0,51% | 1.074.955,00 |
| 04.05.2026 | 5,82 | 6,04 | 5,82 | 5,93 | 1,54% | 1.815.531,00 |
| 01.05.2026 | 5,42 | 5,89 | 5,35 | 5,84 | 7,35% | 2.040.547,00 |
| 30.04.2026 | 5,49 | 5,56 | 5,38 | 5,44 | 0,83% | 1.580.207,00 |
| 29.04.2026 | 5,46 | 5,46 | 5,19 | 5,40 | -1,19% | 2.837.676,00 |
| 28.04.2026 | 5,53 | 5,73 | 5,37 | 5,46 | -1,44% | 1.907.087,00 |
| 27.04.2026 | 5,83 | 6,04 | 5,53 | 5,54 | -6,26% | 1.371.059,00 |
| 24.04.2026 | 6,26 | 6,30 | 5,88 | 5,91 | -5,21% | 1.693.326,00 |
| 23.04.2026 | 6,09 | 6,27 | 6,01 | 6,24 | 2,72% | 2.407.503,00 |
| 22.04.2026 | 6,09 | 6,49 | 6,05 | 6,07 | 0,17% | 1.592.530,00 |
| 21.04.2026 | 6,53 | 6,53 | 5,91 | 6,06 | -6,98% | 1.731.935,00 |
| 20.04.2026 | 6,60 | 6,65 | 6,24 | 6,52 | -0,99% | 1.930.991,00 |
| 17.04.2026 | 6,50 | 6,80 | 6,36 | 6,58 | 3,79% | 2.524.387,00 |
| 16.04.2026 | 6,33 | 6,50 | 6,18 | 6,34 | 0,32% | 2.652.599,00 |
| 15.04.2026 | 6,30 | 6,58 | 6,22 | 6,32 | 2,93% | 2.014.846,00 |
| 14.04.2026 | 5,69 | 6,14 | 5,68 | 6,14 | 8,87% | 3.503.707,00 |
| 13.04.2026 | 5,30 | 5,82 | 5,30 | 5,64 | 6,21% | 2.346.012,00 |
| 10.04.2026 | 5,58 | 5,64 | 5,23 | 5,31 | -5,01% | 1.600.869,00 |
| 09.04.2026 | 5,41 | 5,72 | 5,34 | 5,59 | 2,47% | 1.608.679,00 |
| 08.04.2026 | 5,69 | 5,86 | 5,37 | 5,46 | 0,28% | 1.214.887,00 |
| 07.04.2026 | 5,39 | 5,49 | 5,20 | 5,44 | -0,73% | 1.141.924,00 |
| 06.04.2026 | 5,64 | 5,74 | 5,46 | 5,48 | -2,66% | 1.314.458,00 |
| 02.04.2026 | 5,41 | 5,83 | 5,33 | 5,63 | 1,72% | 1.837.872,00 |
| 01.04.2026 | 5,41 | 5,56 | 5,21 | 5,54 | 4,43% | 2.810.007,00 |
| 31.03.2026 | 4,92 | 5,38 | 4,92 | 5,30 | 9,62% | 3.578.647,00 |
| 30.03.2026 | 5,00 | 5,10 | 4,80 | 4,84 | -4,07% | 2.300.481,00 |
| 27.03.2026 | 5,29 | 5,29 | 4,93 | 5,04 | -4,90% | 1.653.230,00 |
| 26.03.2026 | 5,02 | 5,43 | 5,00 | 5,30 | 4,12% | 2.174.181,00 |
| 25.03.2026 | 5,02 | 5,22 | 4,97 | 5,09 | 3,25% | 2.402.938,00 |
| 24.03.2026 | 5,33 | 5,39 | 4,86 | 4,93 | -8,53% | 4.260.766,00 |
| 23.03.2026 | 5,60 | 5,69 | 5,34 | 5,39 | -2,53% | 1.822.745,00 |
| 20.03.2026 | 5,74 | 5,91 | 5,44 | 5,53 | -4,98% | 3.828.419,00 |
| 19.03.2026 | 5,47 | 5,97 | 5,31 | 5,82 | 4,86% | 2.185.179,00 |
| 18.03.2026 | 5,64 | 5,88 | 5,45 | 5,55 | -2,12% | 1.830.452,00 |
| 17.03.2026 | 5,82 | 5,82 | 5,58 | 5,67 | -2,41% | 1.790.973,00 |
| 16.03.2026 | 5,66 | 5,85 | 5,48 | 5,81 | 3,75% | 4.233.786,00 |
| 13.03.2026 | 5,88 | 6,00 | 5,58 | 5,60 | -4,11% | 2.042.488,00 |
| 12.03.2026 | 6,19 | 6,19 | 5,82 | 5,84 | -5,65% | 1.994.069,00 |
| 11.03.2026 | 6,36 | 6,47 | 6,16 | 6,19 | -3,13% | 937.331,00 |
| 10.03.2026 | 6,44 | 6,63 | 6,25 | 6,39 | 1,43% | 899.698,00 |
| 09.03.2026 | 6,23 | 6,79 | 6,13 | 6,30 | -1,25% | 1.696.192,00 |
| 06.03.2026 | 5,99 | 6,55 | 5,88 | 6,38 | 3,74% | 2.005.144,00 |
| 05.03.2026 | 5,95 | 6,41 | 5,80 | 6,15 | 5,85% | 2.677.143,00 |
| 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 |