443,450$
-0,53%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 446,00 | 446,14 | 441,19 | 443,45 | -0,53% | 126.861,00 |
| 25.06.2025 | 450,48 | 451,08 | 442,76 | 445,82 | -0,99% | 1.055.833,00 |
| 24.06.2025 | 445,00 | 451,88 | 441,00 | 450,27 | 1,52% | 1.064.263,00 |
| 23.06.2025 | 441,69 | 445,00 | 439,57 | 443,54 | 0,61% | 945.509,00 |
| 20.06.2025 | 451,26 | 451,81 | 436,80 | 440,87 | -1,68% | 2.167.405,00 |
| 18.06.2025 | 443,41 | 451,63 | 440,00 | 448,40 | 1,45% | 1.380.456,00 |
| 17.06.2025 | 449,43 | 452,71 | 440,75 | 441,99 | -1,98% | 1.346.798,00 |
| 16.06.2025 | 456,38 | 457,23 | 448,71 | 450,91 | -1,00% | 1.029.573,00 |
| 13.06.2025 | 455,39 | 460,10 | 454,00 | 455,45 | -1,00% | 1.021.563,00 |
| 12.06.2025 | 453,19 | 460,06 | 451,94 | 460,06 | 1,68% | 1.063.714,00 |
| 11.06.2025 | 451,30 | 460,33 | 450,13 | 452,44 | 0,20% | 1.012.802,00 |
| 10.06.2025 | 442,45 | 455,64 | 441,92 | 451,52 | 1,20% | 1.267.491,00 |
| 09.06.2025 | 450,78 | 451,52 | 444,84 | 446,15 | -0,97% | 824.720,00 |
| 06.06.2025 | 443,83 | 451,66 | 443,83 | 450,50 | 1,51% | 960.500,00 |
| 05.06.2025 | 445,01 | 447,48 | 437,45 | 443,82 | -0,46% | 1.395.201,00 |
| 04.06.2025 | 448,04 | 453,87 | 445,84 | 445,85 | -0,14% | 835.094,00 |
| 03.06.2025 | 444,30 | 449,85 | 439,54 | 446,48 | 0,24% | 1.397.462,00 |
| 02.06.2025 | 441,27 | 447,98 | 439,54 | 445,43 | 0,76% | 1.178.539,00 |
| 30.05.2025 | 447,64 | 447,99 | 439,37 | 442,05 | -1,13% | 2.581.744,00 |
| 29.05.2025 | 444,99 | 449,22 | 442,76 | 447,09 | 0,45% | 875.585,00 |
| 28.05.2025 | 446,40 | 451,64 | 443,41 | 445,10 | -0,20% | 1.202.613,00 |
| 27.05.2025 | 437,33 | 447,47 | 437,33 | 446,00 | 2,29% | 2.037.945,00 |
| 23.05.2025 | 428,68 | 436,59 | 427,43 | 436,00 | 0,45% | 1.427.494,00 |
| 22.05.2025 | 435,76 | 437,00 | 429,55 | 434,03 | -0,30% | 1.615.633,00 |
| 21.05.2025 | 444,37 | 445,16 | 433,77 | 435,32 | -2,65% | 1.363.881,00 |
| 20.05.2025 | 442,00 | 448,00 | 440,81 | 447,18 | 1,48% | 1.504.714,00 |
| 19.05.2025 | 437,49 | 441,63 | 435,15 | 440,66 | 0,46% | 1.172.320,00 |
| 16.05.2025 | 435,30 | 438,95 | 429,94 | 438,65 | 0,98% | 1.505.319,00 |
| 15.05.2025 | 424,69 | 434,42 | 421,76 | 434,38 | 3,14% | 1.924.006,00 |
| 14.05.2025 | 432,00 | 433,41 | 416,60 | 421,16 | -2,51% | 2.057.569,00 |
| 13.05.2025 | 437,53 | 442,12 | 429,54 | 432,00 | -1,68% | 2.640.390,00 |
| 12.05.2025 | 425,30 | 441,10 | 423,20 | 439,37 | 3,38% | 2.071.347,00 |
| 09.05.2025 | 430,22 | 434,93 | 424,80 | 424,99 | -1,07% | 1.642.317,00 |
| 08.05.2025 | 430,17 | 432,14 | 423,40 | 429,60 | -1,20% | 2.927.461,00 |
| 07.05.2025 | 447,52 | 449,00 | 432,29 | 434,82 | -3,38% | 3.988.750,00 |
| 06.05.2025 | 465,55 | 467,85 | 428,55 | 450,03 | -10,03% | 7.844.941,00 |
| 05.05.2025 | 501,45 | 505,61 | 498,02 | 500,19 | -0,19% | 1.652.952,00 |
| 02.05.2025 | 505,86 | 509,00 | 498,03 | 501,15 | 0,46% | 1.653.616,00 |
| 01.05.2025 | 507,00 | 507,75 | 498,20 | 498,86 | -2,09% | 1.428.457,00 |
| 30.04.2025 | 500,79 | 510,77 | 497,34 | 509,50 | 1,19% | 1.420.612,00 |
| 29.04.2025 | 494,26 | 506,96 | 490,85 | 503,50 | 1,41% | 1.154.028,00 |
| 28.04.2025 | 495,40 | 498,65 | 490,37 | 496,49 | 0,54% | 1.439.826,00 |
| 25.04.2025 | 492,54 | 494,92 | 484,50 | 493,84 | 0,28% | 1.561.559,00 |
| 24.04.2025 | 492,42 | 494,10 | 486,65 | 492,47 | 0,01% | 1.353.839,00 |
| 23.04.2025 | 488,27 | 498,41 | 484,97 | 492,42 | 0,40% | 1.238.473,00 |
| 22.04.2025 | 483,83 | 491,80 | 480,56 | 490,47 | 2,71% | 1.120.725,00 |
| 21.04.2025 | 488,00 | 490,83 | 472,90 | 477,52 | -2,37% | 1.122.554,00 |
| 17.04.2025 | 492,23 | 492,23 | 485,08 | 489,10 | 0,66% | 1.205.470,00 |
| 16.04.2025 | 500,97 | 502,22 | 483,43 | 485,89 | -2,92% | 1.388.974,00 |
| 15.04.2025 | 499,00 | 501,91 | 493,12 | 500,49 | 0,94% | 1.026.442,00 |
| 14.04.2025 | 487,01 | 498,64 | 484,20 | 495,83 | 2,40% | 1.359.432,00 |
| 11.04.2025 | 477,11 | 486,97 | 468,30 | 484,22 | 1,84% | 1.574.307,00 |
| 10.04.2025 | 478,99 | 480,00 | 455,69 | 475,49 | -1,41% | 2.251.853,00 |
| 09.04.2025 | 460,02 | 487,15 | 452,00 | 482,30 | 2,10% | 3.154.742,00 |
| 08.04.2025 | 477,20 | 483,94 | 466,98 | 472,37 | -0,46% | 2.294.032,00 |
| 07.04.2025 | 465,93 | 481,74 | 448,14 | 474,56 | -0,01% | 2.700.176,00 |
| 04.04.2025 | 484,35 | 499,07 | 473,64 | 474,62 | -1,94% | 2.884.452,00 |
| 03.04.2025 | 480,01 | 494,48 | 480,01 | 484,01 | 0,11% | 2.063.023,00 |
| 02.04.2025 | 481,64 | 487,92 | 480,42 | 483,49 | -0,26% | 972.557,00 |
| 01.04.2025 | 486,27 | 491,93 | 480,95 | 484,74 | -0,02% | 1.236.606,00 |
| 31.03.2025 | 487,13 | 487,13 | 471,50 | 484,82 | -1,60% | 2.226.280,00 |
| 28.03.2025 | 504,79 | 504,79 | 491,37 | 492,69 | -1,96% | 1.281.012,00 |
| 27.03.2025 | 498,59 | 506,54 | 498,59 | 502,55 | 0,45% | 1.228.964,00 |
| 26.03.2025 | 504,87 | 508,64 | 497,78 | 500,28 | -1,72% | 1.324.135,00 |
| 25.03.2025 | 511,78 | 512,71 | 503,98 | 509,04 | -0,53% | 989.115,00 |
| 24.03.2025 | 505,00 | 513,97 | 501,00 | 511,74 | 1,70% | 1.226.888,00 |
| 21.03.2025 | 505,42 | 510,08 | 501,07 | 503,20 | -1,37% | 2.280.547,00 |
| 20.03.2025 | 509,99 | 515,67 | 505,49 | 510,18 | -0,46% | 1.057.382,00 |
| 19.03.2025 | 512,01 | 514,82 | 505,00 | 512,52 | 0,06% | 1.118.760,00 |
| 18.03.2025 | 513,08 | 516,50 | 508,52 | 512,23 | -0,30% | 1.318.233,00 |
| 17.03.2025 | 505,20 | 517,20 | 504,00 | 513,76 | 1,78% | 1.101.461,00 |
| 14.03.2025 | 507,00 | 519,68 | 502,26 | 504,77 | 0,37% | 1.386.928,00 |
| 13.03.2025 | 493,79 | 512,75 | 488,00 | 502,92 | 1,51% | 1.693.038,00 |
| 12.03.2025 | 484,62 | 496,64 | 483,09 | 495,42 | 1,45% | 1.364.660,00 |
| 11.03.2025 | 496,86 | 497,50 | 480,28 | 488,34 | -2,33% | 1.387.630,00 |
| 10.03.2025 | 483,39 | 503,89 | 480,38 | 500,01 | 2,40% | 1.793.224,00 |
| 07.03.2025 | 485,71 | 492,34 | 482,82 | 488,29 | 0,53% | 1.198.359,00 |
| 06.03.2025 | 490,15 | 491,62 | 479,78 | 485,72 | -1,20% | 1.318.117,00 |
| 05.03.2025 | 485,25 | 495,54 | 483,54 | 491,64 | 1,11% | 1.144.156,00 |
| 04.03.2025 | 485,49 | 490,70 | 480,11 | 486,22 | 0,60% | 1.184.262,00 |
| 03.03.2025 | 477,82 | 490,65 | 477,73 | 483,31 | 0,73% | 1.281.291,00 |
| 28.02.2025 | 479,90 | 484,98 | 474,01 | 479,79 | 1,11% | 2.470.731,00 |
| 27.02.2025 | 475,34 | 486,07 | 473,51 | 474,50 | -0,96% | 1.051.300,00 |
| 26.02.2025 | 479,93 | 484,98 | 474,24 | 479,10 | -0,26% | 739.294,00 |
| 25.02.2025 | 480,95 | 486,14 | 476,26 | 480,35 | -0,27% | 1.197.061,00 |
| 24.02.2025 | 482,84 | 487,50 | 479,05 | 481,65 | -0,53% | 1.161.853,00 |
| 21.02.2025 | 481,36 | 487,38 | 479,69 | 484,24 | 0,81% | 1.444.082,00 |
| 20.02.2025 | 474,01 | 481,18 | 472,80 | 480,33 | 1,82% | 1.571.712,00 |
| 19.02.2025 | 463,12 | 472,12 | 461,91 | 471,76 | 2,09% | 1.372.299,00 |
| 18.02.2025 | 455,06 | 467,86 | 451,99 | 462,11 | 0,68% | 1.377.920,00 |
| 14.02.2025 | 462,50 | 469,55 | 457,36 | 459,00 | -0,77% | 995.204,00 |
| 13.02.2025 | 454,45 | 465,68 | 450,60 | 462,58 | 2,07% | 1.299.803,00 |
| 12.02.2025 | 451,83 | 455,66 | 446,00 | 453,20 | -0,44% | 1.135.959,00 |
| 11.02.2025 | 459,83 | 468,19 | 452,49 | 455,22 | -3,14% | 1.558.176,00 |
| 10.02.2025 | 470,58 | 471,94 | 464,01 | 469,97 | 0,14% | 1.736.566,00 |
| 07.02.2025 | 478,98 | 480,47 | 468,70 | 469,32 | -2,46% | 1.192.355,00 |
| 06.02.2025 | 487,79 | 488,43 | 478,81 | 481,16 | -1,49% | 1.009.527,00 |
| 05.02.2025 | 484,50 | 491,80 | 481,70 | 488,44 | 1,28% | 1.541.504,00 |
| 04.02.2025 | 468,04 | 482,74 | 467,30 | 482,28 | 2,53% | 1.950.205,00 |
| 03.02.2025 | 463,36 | 473,07 | 458,73 | 470,37 | 1,88% | 2.140.614,00 |