412,280$
-0,26%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 411,94 | 414,50 | 408,02 | 411,66 | -0,41% | 1.376.367,00 |
| 13.01.2025 | 408,00 | 416,55 | 397,25 | 413,37 | 0,93% | 1.858.342,00 |
| 10.01.2025 | 406,17 | 413,52 | 405,17 | 409,56 | -0,62% | 1.687.867,00 |
| 08.01.2025 | 410,71 | 412,36 | 407,24 | 412,11 | 0,93% | 1.173.858,00 |
| 07.01.2025 | 403,00 | 410,81 | 401,54 | 408,32 | 1,45% | 1.636.377,00 |
| 06.01.2025 | 401,31 | 404,74 | 399,00 | 402,49 | -1,13% | 1.941.255,00 |
| 03.01.2025 | 407,57 | 411,65 | 406,40 | 407,11 | 0,33% | 1.087.154,00 |
| 02.01.2025 | 403,14 | 409,60 | 402,72 | 405,76 | 0,76% | 1.222.485,00 |
| 31.12.2024 | 399,63 | 404,99 | 399,63 | 402,70 | 0,84% | 1.048.120,00 |
| 30.12.2024 | 404,54 | 407,35 | 399,06 | 399,35 | -2,30% | 1.449.701,00 |
| 27.12.2024 | 405,26 | 410,98 | 404,49 | 408,76 | -0,46% | 1.373.494,00 |
| 26.12.2024 | 407,20 | 411,29 | 406,02 | 410,65 | 0,61% | 1.184.057,00 |
| 24.12.2024 | 401,53 | 410,68 | 401,27 | 408,18 | 0,72% | 1.468.555,00 |
| 23.12.2024 | 391,87 | 405,93 | 390,92 | 405,27 | 2,01% | 2.188.413,00 |
| 20.12.2024 | 395,72 | 401,31 | 386,49 | 397,27 | 0,16% | 6.203.131,00 |
| 19.12.2024 | 391,00 | 404,04 | 377,85 | 396,64 | -11,37% | 8.187.887,00 |
| 18.12.2024 | 467,06 | 471,05 | 445,87 | 447,50 | -4,63% | 1.737.590,00 |
| 17.12.2024 | 468,07 | 474,19 | 465,62 | 469,24 | 0,25% | 1.304.829,00 |
| 16.12.2024 | 463,37 | 470,08 | 462,13 | 468,09 | 0,94% | 1.409.629,00 |
| 13.12.2024 | 462,33 | 466,71 | 459,79 | 463,73 | -0,08% | 1.097.110,00 |
| 12.12.2024 | 466,52 | 470,25 | 460,05 | 464,12 | -0,89% | 951.463,00 |
| 11.12.2024 | 472,31 | 472,33 | 460,74 | 468,29 | -0,20% | 1.043.304,00 |
| 10.12.2024 | 473,30 | 476,46 | 465,12 | 469,22 | -1,00% | 829.924,00 |
| 09.12.2024 | 467,33 | 476,02 | 467,00 | 473,98 | 2,57% | 1.222.809,00 |
| 06.12.2024 | 458,06 | 465,91 | 456,86 | 462,10 | 0,47% | 1.115.377,00 |
| 05.12.2024 | 461,35 | 467,06 | 457,96 | 459,92 | -0,88% | 1.170.475,00 |
| 04.12.2024 | 454,72 | 464,87 | 450,00 | 463,98 | 1,53% | 1.206.988,00 |
| 03.12.2024 | 462,86 | 468,51 | 455,01 | 456,97 | -1,88% | 1.181.396,00 |
| 02.12.2024 | 467,48 | 468,19 | 463,05 | 465,73 | -0,51% | 949.267,00 |
| 29.11.2024 | 463,60 | 470,93 | 462,33 | 468,13 | 0,77% | 770.568,00 |
| 27.11.2024 | 464,81 | 470,42 | 462,01 | 464,56 | -0,54% | 1.006.928,00 |
| 26.11.2024 | 464,00 | 467,96 | 459,07 | 467,07 | 1,16% | 1.312.766,00 |
| 25.11.2024 | 456,58 | 462,95 | 455,83 | 461,71 | 2,38% | 2.145.608,00 |
| 22.11.2024 | 454,30 | 457,54 | 449,04 | 450,97 | 0,13% | 1.270.384,00 |
| 21.11.2024 | 456,00 | 456,00 | 445,00 | 450,37 | -0,19% | 130.509,00 |
| 20.11.2024 | 448,46 | 451,76 | 445,38 | 451,23 | 0,72% | 1.642.031,00 |
| 19.11.2024 | 462,80 | 463,90 | 447,14 | 448,01 | -4,07% | 2.174.930,00 |
| 18.11.2024 | 465,19 | 468,88 | 458,05 | 467,01 | 0,28% | 1.094.935,00 |
| 15.11.2024 | 478,56 | 479,94 | 458,10 | 465,70 | -3,77% | 2.581.391,00 |
| 14.11.2024 | 495,62 | 496,33 | 483,55 | 483,96 | -2,15% | 1.157.837,00 |
| 13.11.2024 | 491,34 | 498,25 | 491,03 | 494,61 | 0,94% | 962.867,00 |
| 12.11.2024 | 503,00 | 508,04 | 489,02 | 490,00 | -2,34% | 1.181.776,00 |
| 11.11.2024 | 518,27 | 518,35 | 500,13 | 501,72 | -2,91% | 1.306.257,00 |
| 08.11.2024 | 507,17 | 519,88 | 504,94 | 516,74 | 2,84% | 1.259.505,00 |
| 07.11.2024 | 493,70 | 504,31 | 486,64 | 502,45 | 1,81% | 938.121,00 |
| 06.11.2024 | 505,35 | 506,65 | 485,29 | 493,51 | -1,27% | 1.331.028,00 |
| 05.11.2024 | 483,00 | 503,20 | 474,00 | 499,88 | 5,61% | 1.683.654,00 |
| 04.11.2024 | 473,91 | 475,48 | 468,77 | 473,30 | 0,46% | 1.074.123,00 |
| 01.11.2024 | 471,06 | 475,73 | 463,14 | 471,12 | -1,05% | 1.352.751,00 |
| 31.10.2024 | 471,58 | 477,70 | 468,98 | 476,12 | 0,22% | 1.012.075,00 |
| 30.10.2024 | 470,44 | 475,46 | 468,47 | 475,08 | 1,00% | 714.910,00 |
| 29.10.2024 | 476,33 | 478,06 | 469,62 | 470,36 | -1,26% | 842.010,00 |
| 28.10.2024 | 477,95 | 478,32 | 474,69 | 476,37 | -0,28% | 489.871,00 |
| 25.10.2024 | 477,20 | 480,41 | 475,05 | 477,70 | 1,23% | 1.019.702,00 |
| 24.10.2024 | 473,35 | 477,84 | 471,87 | 471,91 | 0,40% | 667.628,00 |
| 23.10.2024 | 474,47 | 477,47 | 464,78 | 470,05 | -1,02% | 990.113,00 |
| 22.10.2024 | 479,43 | 482,87 | 473,58 | 474,91 | -0,67% | 1.110.444,00 |
| 21.10.2024 | 480,17 | 487,88 | 477,66 | 478,09 | -1,02% | 679.889,00 |
| 18.10.2024 | 498,30 | 498,63 | 480,79 | 483,00 | -3,15% | 2.260.056,00 |
| 17.10.2024 | 490,00 | 499,09 | 487,96 | 498,73 | 2,36% | 1.001.254,00 |
| 16.10.2024 | 480,82 | 488,48 | 480,70 | 487,25 | 0,61% | 724.499,00 |
| 15.10.2024 | 487,01 | 488,00 | 480,79 | 484,30 | -0,13% | 1.250.974,00 |
| 14.10.2024 | 481,64 | 487,09 | 478,90 | 484,94 | 0,67% | 608.090,00 |
| 11.10.2024 | 478,53 | 482,89 | 475,87 | 481,71 | 1,16% | 940.274,00 |
| 10.10.2024 | 467,49 | 477,00 | 464,85 | 476,19 | 1,76% | 927.396,00 |
| 09.10.2024 | 460,00 | 468,16 | 456,16 | 467,97 | 1,97% | 986.355,00 |
| 08.10.2024 | 452,03 | 459,87 | 451,11 | 458,94 | 2,24% | 1.037.475,00 |
| 07.10.2024 | 454,17 | 454,36 | 447,70 | 448,89 | -1,41% | 659.606,00 |
| 04.10.2024 | 454,98 | 458,14 | 452,62 | 455,31 | 0,42% | 781.799,00 |
| 03.10.2024 | 460,00 | 462,13 | 452,26 | 453,42 | -1,89% | 814.456,00 |
| 02.10.2024 | 462,60 | 468,07 | 460,55 | 462,14 | -1,64% | 896.854,00 |
| 01.10.2024 | 472,00 | 472,31 | 461,36 | 469,86 | 1,03% | 835.836,00 |
| 30.09.2024 | 463,16 | 467,57 | 461,41 | 465,08 | 0,48% | 798.544,00 |
| 27.09.2024 | 466,01 | 467,57 | 461,49 | 462,88 | -0,07% | 710.761,00 |
| 26.09.2024 | 462,08 | 465,32 | 458,10 | 463,22 | 0,32% | 723.675,00 |
| 25.09.2024 | 463,09 | 464,88 | 458,54 | 461,76 | -0,27% | 776.346,00 |
| 24.09.2024 | 459,59 | 466,08 | 456,07 | 462,99 | 0,65% | 1.252.427,00 |
| 23.09.2024 | 464,92 | 465,75 | 458,55 | 460,00 | -1,06% | 968.990,00 |
| 20.09.2024 | 474,36 | 474,93 | 463,81 | 464,92 | -2,71% | 2.238.743,00 |
| 19.09.2024 | 477,70 | 483,98 | 476,27 | 477,89 | 0,79% | 731.917,00 |
| 18.09.2024 | 483,78 | 483,78 | 473,75 | 474,16 | -1,48% | 832.614,00 |
| 17.09.2024 | 486,42 | 487,23 | 477,17 | 481,26 | -1,67% | 1.232.845,00 |
| 16.09.2024 | 490,00 | 490,15 | 483,95 | 489,43 | 0,84% | 690.349,00 |
| 13.09.2024 | 480,00 | 486,06 | 478,75 | 485,37 | 1,40% | 700.870,00 |
| 12.09.2024 | 474,74 | 479,51 | 468,46 | 478,65 | 0,84% | 733.708,00 |
| 11.09.2024 | 469,07 | 476,11 | 460,69 | 474,65 | 0,82% | 754.130,00 |
| 10.09.2024 | 471,53 | 473,11 | 466,03 | 470,78 | -0,07% | 719.595,00 |
| 09.09.2024 | 472,23 | 473,68 | 468,97 | 471,11 | 0,66% | 765.204,00 |
| 06.09.2024 | 467,92 | 471,89 | 463,04 | 468,00 | -0,12% | 1.090.355,00 |
| 05.09.2024 | 477,73 | 477,73 | 463,41 | 468,57 | -2,09% | 826.316,00 |
| 04.09.2024 | 476,82 | 480,14 | 472,83 | 478,57 | 0,60% | 868.200,00 |
| 03.09.2024 | 492,65 | 493,00 | 474,58 | 475,70 | -4,07% | 1.756.708,00 |
| 30.08.2024 | 495,67 | 500,25 | 492,29 | 495,89 | 0,51% | 1.809.680,00 |
| 29.08.2024 | 491,19 | 497,50 | 487,93 | 493,35 | 0,74% | 699.400,00 |
| 28.08.2024 | 481,89 | 493,94 | 480,05 | 489,73 | 1,96% | 941.173,00 |
| 27.08.2024 | 482,76 | 483,45 | 476,38 | 480,30 | -0,46% | 940.786,00 |
| 26.08.2024 | 481,98 | 485,00 | 481,46 | 482,50 | 0,26% | 762.487,00 |
| 23.08.2024 | 482,39 | 486,77 | 481,19 | 481,24 | 0,28% | 999.698,00 |
| 22.08.2024 | 486,47 | 488,44 | 479,71 | 479,88 | -1,28% | 907.804,00 |
| 21.08.2024 | 489,27 | 491,88 | 485,97 | 486,11 | -0,26% | 747.816,00 |