491,780$
5,75%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 471,64 | 503,88 | 471,64 | 491,47 | 5,69% | 2.918.342,00 |
| 12.02.2026 | 462,00 | 469,00 | 460,00 | 465,02 | 0,82% | 1.790.860,00 |
| 11.02.2026 | 460,43 | 464,73 | 454,40 | 461,24 | -0,48% | 1.844.943,00 |
| 10.02.2026 | 469,83 | 474,57 | 462,24 | 463,48 | -1,57% | 2.112.084,00 |
| 09.02.2026 | 477,00 | 478,54 | 467,98 | 470,87 | -1,48% | 1.788.328,00 |
| 06.02.2026 | 459,69 | 478,28 | 459,00 | 477,92 | 4,17% | 1.621.655,00 |
| 05.02.2026 | 473,90 | 478,00 | 457,74 | 458,81 | -2,49% | 1.669.687,00 |
| 04.02.2026 | 470,49 | 478,72 | 467,10 | 470,52 | 1,05% | 1.361.470,00 |
| 03.02.2026 | 468,80 | 476,83 | 461,52 | 465,61 | -1,36% | 1.041.321,00 |
| 02.02.2026 | 466,79 | 473,74 | 464,01 | 472,01 | 0,45% | 759.451,00 |
| 30.01.2026 | 471,18 | 475,67 | 468,00 | 469,90 | -1,22% | 1.190.465,00 |
| 29.01.2026 | 479,03 | 484,35 | 473,86 | 475,68 | -0,47% | 1.497.536,00 |
| 28.01.2026 | 474,09 | 479,50 | 469,50 | 477,91 | 0,79% | 1.089.266,00 |
| 27.01.2026 | 476,80 | 485,00 | 470,49 | 474,17 | -0,56% | 1.630.756,00 |
| 26.01.2026 | 470,79 | 479,10 | 468,43 | 476,84 | 1,80% | 1.665.470,00 |
| 23.01.2026 | 465,23 | 470,34 | 462,73 | 468,41 | 0,23% | 1.330.042,00 |
| 22.01.2026 | 463,74 | 472,58 | 458,31 | 467,35 | 1,35% | 1.514.046,00 |
| 21.01.2026 | 440,54 | 465,14 | 439,91 | 461,14 | 4,31% | 2.288.661,00 |
| 20.01.2026 | 435,41 | 442,38 | 429,00 | 442,08 | 0,16% | 1.791.928,00 |
| 16.01.2026 | 440,46 | 445,77 | 437,46 | 441,36 | 0,56% | 2.047.432,00 |
| 15.01.2026 | 448,79 | 450,44 | 436,69 | 438,92 | -2,36% | 1.208.972,00 |
| 14.01.2026 | 454,58 | 455,03 | 446,01 | 449,53 | -1,13% | 1.295.185,00 |
| 13.01.2026 | 460,22 | 462,42 | 452,91 | 454,67 | -1,29% | 1.344.522,00 |
| 12.01.2026 | 461,07 | 464,59 | 454,54 | 460,59 | -0,70% | 1.348.914,00 |
| 09.01.2026 | 467,73 | 475,33 | 463,39 | 463,86 | -1,24% | 1.700.271,00 |
| 08.01.2026 | 481,51 | 485,69 | 465,28 | 469,68 | -2,99% | 1.812.727,00 |
| 07.01.2026 | 469,13 | 487,52 | 467,46 | 484,15 | 3,37% | 1.712.187,00 |
| 06.01.2026 | 454,85 | 471,28 | 453,69 | 468,38 | 4,36% | 2.074.979,00 |
| 05.01.2026 | 448,83 | 450,72 | 443,12 | 448,80 | -0,74% | 927.163,00 |
| 02.01.2026 | 454,34 | 455,99 | 448,52 | 452,13 | -0,27% | 825.333,00 |
| 31.12.2025 | 451,75 | 455,92 | 451,75 | 453,36 | -0,08% | 692.988,00 |
| 30.12.2025 | 456,83 | 458,36 | 453,40 | 453,74 | -1,31% | 685.681,00 |
| 29.12.2025 | 463,00 | 463,55 | 457,45 | 459,78 | -0,67% | 627.815,00 |
| 26.12.2025 | 462,67 | 463,65 | 460,86 | 462,90 | -0,02% | 388.095,00 |
| 24.12.2025 | 459,39 | 464,44 | 459,08 | 462,99 | 0,82% | 310.231,00 |
| 23.12.2025 | 460,44 | 461,49 | 457,04 | 459,21 | -0,24% | 767.414,00 |
| 22.12.2025 | 454,34 | 460,94 | 453,03 | 460,31 | 0,90% | 918.697,00 |
| 19.12.2025 | 446,86 | 460,40 | 445,51 | 456,20 | 1,97% | 5.558.133,00 |
| 18.12.2025 | 449,74 | 452,63 | 445,41 | 447,38 | -0,48% | 1.034.255,00 |
| 17.12.2025 | 453,83 | 456,05 | 447,31 | 449,52 | -1,20% | 1.347.033,00 |
| 16.12.2025 | 455,71 | 459,05 | 452,83 | 454,96 | -0,16% | 1.228.201,00 |
| 15.12.2025 | 454,28 | 456,46 | 449,48 | 455,71 | 0,81% | 1.336.767,00 |
| 12.12.2025 | 444,81 | 456,00 | 444,81 | 452,04 | 1,37% | 1.621.663,00 |
| 11.12.2025 | 445,65 | 448,33 | 442,07 | 445,93 | 0,29% | 1.144.897,00 |
| 10.12.2025 | 438,81 | 446,28 | 433,81 | 444,64 | 1,75% | 995.098,00 |
| 09.12.2025 | 442,55 | 448,28 | 436,49 | 437,01 | -1,14% | 988.308,00 |
| 08.12.2025 | 455,65 | 457,17 | 439,80 | 442,04 | -2,95% | 1.465.037,00 |
| 05.12.2025 | 457,78 | 462,00 | 454,45 | 455,48 | -0,41% | 911.424,00 |
| 04.12.2025 | 462,00 | 463,70 | 453,54 | 457,36 | -1,25% | 1.518.377,00 |
| 03.12.2025 | 440,31 | 463,85 | 439,35 | 463,13 | 6,92% | 2.500.992,00 |
| 02.12.2025 | 427,33 | 435,20 | 424,06 | 433,15 | 1,77% | 1.363.068,00 |
| 01.12.2025 | 431,92 | 434,00 | 423,45 | 425,60 | -1,85% | 1.142.824,00 |
| 28.11.2025 | 434,67 | 434,67 | 429,07 | 433,61 | 0,33% | 727.908,00 |
| 26.11.2025 | 432,43 | 433,32 | 428,07 | 432,17 | 0,55% | 1.152.077,00 |
| 25.11.2025 | 425,92 | 431,50 | 424,12 | 429,82 | 1,37% | 1.550.242,00 |
| 24.11.2025 | 426,23 | 432,55 | 423,87 | 424,00 | -0,65% | 2.161.293,00 |
| 21.11.2025 | 423,13 | 435,85 | 421,87 | 426,76 | 1,05% | 1.917.729,00 |
| 20.11.2025 | 420,84 | 431,13 | 420,00 | 422,32 | 0,31% | 1.165.541,00 |
| 19.11.2025 | 434,36 | 434,93 | 418,53 | 421,03 | -3,33% | 1.545.529,00 |
| 18.11.2025 | 434,00 | 437,79 | 430,15 | 435,52 | 0,35% | 1.082.333,00 |
| 17.11.2025 | 436,99 | 439,99 | 432,24 | 434,02 | -0,72% | 1.300.647,00 |
| 14.11.2025 | 440,02 | 442,22 | 433,67 | 437,15 | 0,61% | 1.264.988,00 |
| 13.11.2025 | 434,02 | 441,23 | 430,66 | 434,52 | 0,08% | 1.556.407,00 |
| 12.11.2025 | 429,69 | 435,94 | 425,46 | 434,19 | 1,16% | 1.358.119,00 |
| 11.11.2025 | 423,30 | 429,48 | 417,12 | 429,22 | 1,90% | 988.672,00 |
| 10.11.2025 | 412,38 | 422,23 | 410,50 | 421,20 | 2,86% | 1.492.794,00 |
| 07.11.2025 | 415,61 | 416,27 | 406,67 | 409,47 | -1,63% | 1.357.940,00 |
| 06.11.2025 | 414,10 | 424,25 | 410,29 | 416,25 | -0,18% | 1.331.695,00 |
| 05.11.2025 | 417,70 | 427,18 | 410,45 | 417,00 | -1,11% | 1.400.357,00 |
| 04.11.2025 | 418,55 | 430,71 | 403,16 | 421,67 | -1,02% | 2.358.292,00 |
| 03.11.2025 | 428,48 | 430,10 | 418,60 | 426,00 | 0,10% | 1.880.138,00 |
| 31.10.2025 | 416,28 | 426,96 | 415,76 | 425,57 | 1,35% | 1.499.268,00 |
| 30.10.2025 | 417,19 | 422,95 | 415,00 | 419,89 | 0,64% | 1.229.379,00 |
| 29.10.2025 | 418,02 | 422,98 | 415,77 | 417,21 | -1,23% | 1.320.552,00 |
| 28.10.2025 | 418,00 | 422,57 | 417,36 | 422,39 | 0,53% | 1.219.052,00 |
| 27.10.2025 | 422,00 | 423,61 | 418,76 | 420,17 | -0,29% | 1.210.627,00 |
| 24.10.2025 | 423,41 | 425,86 | 420,60 | 421,39 | -0,29% | 1.004.920,00 |
| 23.10.2025 | 427,85 | 432,76 | 421,26 | 422,63 | -0,89% | 1.758.226,00 |
| 22.10.2025 | 426,27 | 431,81 | 421,94 | 426,44 | 0,04% | 1.670.964,00 |
| 21.10.2025 | 417,57 | 426,97 | 417,57 | 426,27 | 1,71% | 1.072.433,00 |
| 20.10.2025 | 418,17 | 420,50 | 414,52 | 419,10 | 0,55% | 1.083.498,00 |
| 17.10.2025 | 407,36 | 419,37 | 406,76 | 416,81 | 2,01% | 1.054.386,00 |
| 16.10.2025 | 409,92 | 413,31 | 405,54 | 408,61 | 0,17% | 1.279.340,00 |
| 15.10.2025 | 412,17 | 413,57 | 407,05 | 407,90 | -1,05% | 1.266.845,00 |
| 14.10.2025 | 406,08 | 415,55 | 405,45 | 412,22 | 1,19% | 1.030.323,00 |
| 13.10.2025 | 404,21 | 409,47 | 402,58 | 407,37 | -0,10% | 813.571,00 |
| 10.10.2025 | 413,33 | 414,22 | 406,10 | 407,79 | -1,70% | 1.148.580,00 |
| 09.10.2025 | 419,31 | 421,01 | 414,28 | 414,86 | -1,49% | 879.503,00 |
| 08.10.2025 | 410,93 | 422,73 | 410,02 | 421,15 | 2,65% | 1.859.233,00 |
| 07.10.2025 | 402,84 | 413,29 | 400,86 | 410,28 | 1,83% | 1.558.561,00 |
| 06.10.2025 | 404,66 | 405,45 | 400,73 | 402,90 | -0,08% | 1.109.402,00 |
| 03.10.2025 | 410,67 | 412,48 | 403,03 | 403,23 | -1,37% | 115.439,00 |
| 02.10.2025 | 404,21 | 411,00 | 402,82 | 408,85 | 1,15% | 1.634.266,00 |
| 01.10.2025 | 393,62 | 407,50 | 392,50 | 404,21 | 3,21% | 1.986.885,00 |
| 30.09.2025 | 394,94 | 397,65 | 385,86 | 391,64 | -0,93% | 2.248.269,00 |
| 29.09.2025 | 386,88 | 399,10 | 384,39 | 395,31 | 2,48% | 2.040.963,00 |
| 26.09.2025 | 381,91 | 387,48 | 379,72 | 385,73 | 1,01% | 1.838.743,00 |
| 25.09.2025 | 383,20 | 387,48 | 377,02 | 381,87 | 1,39% | 2.621.881,00 |
| 24.09.2025 | 377,56 | 380,73 | 374,17 | 376,62 | -0,82% | 1.528.453,00 |
| 23.09.2025 | 381,59 | 383,50 | 376,00 | 379,72 | -0,89% | 1.554.461,00 |