8,470$
-6,82%
Echtzeit-Aktienkurs Verastem
Bid:
Ask:
Aktienkurse zur Verastem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,84 | 9,12 | 8,41 | 8,46 | -7,03% | 2.070.990,00 |
| 11.11.2026 | 8,80 | 9,22 | 8,67 | 9,10 | 4,30% | 2.555.078,00 |
| 10.11.2026 | 8,57 | 8,81 | 8,43 | 8,73 | 0,29% | 2.952.427,00 |
| 09.11.2026 | 8,47 | 8,89 | 8,18 | 8,70 | 3,45% | 2.754.331,00 |
| 06.11.2026 | 8,66 | 8,86 | 7,72 | 8,41 | -10,34% | 7.038.351,00 |
| 05.11.2026 | 9,86 | 9,86 | 9,16 | 9,38 | -4,87% | 3.020.596,00 |
| 04.11.2026 | 10,00 | 10,09 | 9,42 | 9,86 | 0,92% | 2.510.347,00 |
| 03.11.2026 | 9,60 | 9,96 | 9,60 | 9,77 | 1,77% | 2.746.043,00 |
| 02.11.2026 | 9,60 | 9,80 | 9,50 | 9,60 | -1,54% | 2.112.545,00 |
| 30.10.2026 | 9,63 | 9,92 | 9,50 | 9,75 | 0,93% | 2.411.811,00 |
| 29.10.2026 | 9,85 | 10,03 | 9,54 | 9,66 | -1,73% | 1.930.524,00 |
| 28.10.2026 | 10,08 | 10,25 | 9,78 | 9,83 | -2,63% | 2.803.493,00 |
| 27.10.2026 | 9,95 | 10,15 | 9,76 | 10,10 | 0,95% | 4.701.203,00 |
| 26.10.2026 | 10,00 | 10,16 | 9,34 | 10,00 | -0,40% | 4.276.271,00 |
| 23.10.2026 | 10,09 | 10,22 | 9,71 | 10,04 | -0,20% | 3.762.126,00 |
| 22.10.2026 | 9,20 | 10,11 | 9,14 | 10,06 | 9,35% | 5.921.202,00 |
| 21.10.2026 | 9,41 | 9,67 | 9,12 | 9,20 | -1,50% | 3.058.018,00 |
| 20.10.2026 | 8,62 | 9,47 | 8,61 | 9,34 | 8,54% | 3.675.694,00 |
| 19.10.2026 | 8,58 | 9,17 | 8,51 | 8,61 | -0,52% | 3.389.986,00 |
| 16.10.2026 | 9,24 | 9,37 | 8,53 | 8,65 | -6,18% | 6.092.376,00 |
| 15.10.2026 | 8,04 | 9,73 | 7,77 | 9,22 | 19,58% | 16.683.492,00 |
| 14.10.2026 | 8,00 | 8,96 | 6,70 | 7,71 | 3,39% | 33.685.786,00 |
| 13.10.2026 | 8,15 | 8,20 | 7,45 | 7,46 | -9,61% | 3.387.917,00 |
| 12.10.2026 | 8,42 | 8,60 | 8,08 | 8,25 | -1,55% | 3.574.021,00 |
| 09.10.2026 | 8,12 | 8,58 | 7,98 | 8,38 | 3,20% | 2.970.338,00 |
| 08.10.2026 | 8,20 | 8,28 | 7,72 | 8,12 | -1,81% | 3.051.360,00 |
| 07.10.2026 | 7,77 | 8,36 | 7,65 | 8,27 | 6,57% | 3.784.577,00 |
| 06.10.2026 | 8,08 | 8,18 | 7,70 | 7,76 | -3,24% | 2.506.930,00 |
| 05.10.2026 | 7,74 | 8,10 | 7,52 | 8,02 | 4,16% | 2.216.362,00 |
| 02.10.2026 | 7,95 | 8,02 | 7,52 | 7,70 | -2,59% | 4.071.838,00 |
| 01.10.2026 | 8,00 | 8,18 | 7,74 | 7,91 | -1,80% | 1.761.585,00 |
| 30.09.2026 | 7,98 | 8,40 | 7,92 | 8,05 | 1,64% | 1.486.410,00 |
| 29.09.2026 | 7,78 | 8,12 | 7,56 | 7,92 | 1,86% | 2.676.861,00 |
| 28.09.2026 | 7,59 | 7,78 | 7,39 | 7,78 | 0,45% | 1.260.318,00 |
| 25.09.2026 | 7,86 | 7,89 | 7,67 | 7,74 | -0,77% | 1.061.072,00 |
| 24.09.2026 | 8,10 | 8,20 | 7,71 | 7,80 | -4,59% | 1.840.177,00 |
| 23.09.2026 | 8,37 | 8,40 | 7,85 | 8,18 | -2,33% | 1.859.773,00 |
| 22.09.2026 | 8,04 | 8,65 | 8,00 | 8,37 | 4,49% | 3.053.644,00 |
| 21.09.2026 | 7,54 | 8,04 | 7,50 | 8,01 | 7,66% | 2.796.784,00 |
| 18.09.2026 | 7,58 | 7,84 | 7,40 | 7,44 | -1,46% | 4.497.074,00 |
| 17.09.2026 | 7,58 | 7,91 | 7,54 | 7,55 | 2,86% | 1.733.761,00 |
| 16.09.2026 | 7,35 | 7,41 | 7,20 | 7,34 | 0,00% | 1.447.079,00 |
| 15.09.2026 | 7,48 | 7,52 | 7,25 | 7,34 | -2,26% | 2.681.324,00 |
| 14.09.2026 | 7,36 | 7,62 | 7,25 | 7,51 | 2,60% | 1.512.727,00 |
| 11.09.2026 | 7,70 | 7,79 | 7,32 | 7,32 | -3,68% | 1.913.863,00 |
| 10.09.2026 | 7,91 | 7,91 | 7,45 | 7,60 | -4,28% | 2.666.145,00 |
| 09.09.2026 | 8,01 | 8,38 | 7,80 | 7,94 | -1,73% | 2.398.903,00 |
| 08.09.2026 | 8,18 | 8,54 | 7,89 | 8,08 | -1,46% | 4.258.388,00 |
| 04.09.2026 | 7,91 | 8,21 | 7,72 | 8,20 | 2,76% | 2.301.509,00 |
| 03.09.2026 | 8,02 | 8,14 | 7,91 | 7,98 | -0,50% | 2.626.558,00 |
| 02.09.2026 | 7,70 | 8,10 | 7,68 | 8,02 | 5,25% | 5.260.669,00 |
| 01.09.2026 | 7,13 | 7,64 | 7,13 | 7,62 | 5,54% | 1.989.284,00 |
| 31.08.2026 | 7,20 | 7,32 | 7,00 | 7,22 | 0,00% | 1.283.801,00 |
| 28.08.2026 | 7,32 | 7,38 | 7,18 | 7,22 | -2,17% | 1.084.374,00 |
| 27.08.2026 | 7,37 | 7,57 | 7,31 | 7,38 | -0,47% | 1.299.926,00 |
| 26.08.2026 | 7,08 | 7,45 | 6,91 | 7,42 | 4,58% | 1.681.470,00 |
| 25.08.2026 | 6,93 | 7,20 | 6,90 | 7,09 | 3,50% | 1.189.160,00 |
| 24.08.2026 | 6,90 | 6,96 | 6,62 | 6,85 | -0,58% | 1.166.440,00 |
| 21.08.2026 | 6,88 | 7,02 | 6,78 | 6,89 | 1,10% | 996.115,00 |
| 20.08.2026 | 7,30 | 7,43 | 6,63 | 6,82 | -6,58% | 2.292.659,00 |
| 19.08.2026 | 7,65 | 7,86 | 7,20 | 7,30 | -1,82% | 2.348.651,00 |
| 18.08.2026 | 7,18 | 7,68 | 7,18 | 7,43 | 3,48% | 2.924.317,00 |
| 17.08.2026 | 6,52 | 7,20 | 6,45 | 7,18 | 9,12% | 2.274.488,00 |
| 14.08.2026 | 6,66 | 6,66 | 6,44 | 6,58 | -1,35% | 1.280.177,00 |
| 13.08.2026 | 7,06 | 7,06 | 6,64 | 6,67 | -4,03% | 1.855.829,00 |
| 12.08.2026 | 7,01 | 7,10 | 6,89 | 6,95 | -1,70% | 1.263.171,00 |
| 11.08.2026 | 6,71 | 7,18 | 6,62 | 7,07 | 3,82% | 2.082.032,00 |
| 10.08.2026 | 6,67 | 6,84 | 6,34 | 6,81 | 1,04% | 2.292.277,00 |
| 07.08.2026 | 6,65 | 7,10 | 6,02 | 6,74 | 14,04% | 4.319.009,00 |
| 06.08.2026 | 5,91 | 6,00 | 5,73 | 5,91 | 0,25% | 1.968.194,00 |
| 05.08.2026 | 5,88 | 5,97 | 5,78 | 5,90 | 1,38% | 1.554.090,00 |
| 04.08.2026 | 5,64 | 5,89 | 5,64 | 5,82 | 2,20% | 1.790.845,00 |
| 03.08.2026 | 5,81 | 5,85 | 5,58 | 5,69 | -1,90% | 1.287.336,00 |
| 31.07.2026 | 6,04 | 6,09 | 5,54 | 5,80 | -5,00% | 1.857.262,00 |
| 30.07.2026 | 5,92 | 6,17 | 5,71 | 6,11 | 1,58% | 1.450.334,00 |
| 29.07.2026 | 6,24 | 6,31 | 5,82 | 6,01 | -3,84% | 2.249.208,00 |
| 28.07.2026 | 6,06 | 6,25 | 5,94 | 6,25 | 2,71% | 1.272.176,00 |
| 27.07.2026 | 6,17 | 6,46 | 6,07 | 6,09 | 0,58% | 2.243.829,00 |
| 24.07.2026 | 6,20 | 6,25 | 5,85 | 6,05 | -2,50% | 2.531.721,00 |
| 23.07.2026 | 5,87 | 6,31 | 5,75 | 6,21 | 4,99% | 2.191.167,00 |
| 22.07.2026 | 6,01 | 6,11 | 5,75 | 5,91 | -1,50% | 1.341.135,00 |
| 21.07.2026 | 5,70 | 6,10 | 5,70 | 6,00 | 3,81% | 2.531.133,00 |
| 20.07.2026 | 6,04 | 6,22 | 5,71 | 5,78 | -4,15% | 2.527.904,00 |
| 17.07.2026 | 5,70 | 6,07 | 5,56 | 6,03 | 4,51% | 3.562.397,00 |
| 16.07.2026 | 5,74 | 5,80 | 5,51 | 5,77 | 0,70% | 1.984.028,00 |
| 15.07.2026 | 5,56 | 5,76 | 5,30 | 5,73 | 2,69% | 2.081.805,00 |
| 14.07.2026 | 5,42 | 5,90 | 5,28 | 5,58 | 3,91% | 3.001.314,00 |
| 13.07.2026 | 5,47 | 5,47 | 5,10 | 5,37 | -2,89% | 2.414.587,00 |
| 10.07.2026 | 5,40 | 5,57 | 5,06 | 5,53 | 2,41% | 2.989.325,00 |
| 09.07.2026 | 5,05 | 5,45 | 4,95 | 5,40 | 6,09% | 5.122.775,00 |
| 08.07.2026 | 4,80 | 5,15 | 4,67 | 5,09 | 4,95% | 4.346.707,00 |
| 07.07.2026 | 4,49 | 4,99 | 4,30 | 4,85 | 8,62% | 2.846.109,00 |
| 06.07.2026 | 4,52 | 4,74 | 4,41 | 4,47 | -0,78% | 1.777.368,00 |
| 02.07.2026 | 4,10 | 4,57 | 4,07 | 4,50 | 9,76% | 2.967.738,00 |
| 01.07.2026 | 3,85 | 4,14 | 3,84 | 4,10 | 7,33% | 2.181.686,00 |
| 30.06.2026 | 3,82 | 4,00 | 3,75 | 3,82 | 0,00% | 3.443.820,00 |
| 29.06.2026 | 3,77 | 4,01 | 3,76 | 3,82 | 1,06% | 2.678.034,00 |
| 26.06.2026 | 3,50 | 3,82 | 3,44 | 3,78 | 9,72% | 8.027.834,00 |
| 25.06.2026 | 3,78 | 3,89 | 3,43 | 3,45 | -10,87% | 4.594.841,00 |
| 24.06.2026 | 4,20 | 4,40 | 3,83 | 3,87 | -8,19% | 2.952.527,00 |