409,750$
-1,56%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 417,21 | 418,91 | 406,73 | 409,47 | -1,63% | 140.460,00 |
| 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 |
| 22.09.2025 | 384,07 | 386,08 | 381,61 | 383,13 | 0,00% | 1.468.942,00 |
| 19.09.2025 | 388,60 | 389,46 | 382,60 | 383,12 | -1,03% | 3.394.221,00 |
| 18.09.2025 | 389,69 | 390,66 | 384,87 | 387,11 | -0,01% | 1.967.074,00 |
| 17.09.2025 | 392,94 | 396,31 | 386,44 | 387,15 | -1,08% | 2.038.307,00 |
| 16.09.2025 | 392,59 | 395,45 | 386,32 | 391,36 | -0,47% | 1.687.884,00 |
| 15.09.2025 | 393,00 | 398,29 | 391,93 | 393,21 | -0,33% | 1.404.793,00 |
| 12.09.2025 | 394,68 | 396,83 | 393,17 | 394,53 | -0,71% | 978.686,00 |
| 11.09.2025 | 388,55 | 398,50 | 388,55 | 397,37 | 2,27% | 1.330.247,00 |
| 10.09.2025 | 396,17 | 396,86 | 387,19 | 388,55 | -2,00% | 1.512.767,00 |
| 09.09.2025 | 395,01 | 397,31 | 391,72 | 396,48 | 0,31% | 946.768,00 |
| 08.09.2025 | 395,28 | 396,00 | 390,98 | 395,25 | -0,22% | 1.365.571,00 |
| 05.09.2025 | 397,87 | 402,74 | 393,43 | 396,12 | -0,20% | 1.171.303,00 |
| 04.09.2025 | 397,54 | 400,36 | 394,75 | 396,93 | 0,08% | 1.038.416,00 |
| 03.09.2025 | 400,09 | 402,39 | 393,05 | 396,62 | -1,09% | 1.236.930,00 |
| 02.09.2025 | 391,02 | 401,55 | 390,51 | 401,00 | 2,55% | 1.853.253,00 |
| 29.08.2025 | 392,13 | 394,53 | 389,39 | 391,02 | -0,26% | 1.310.033,00 |
| 28.08.2025 | 389,24 | 392,45 | 388,00 | 392,05 | 0,76% | 1.524.685,00 |
| 27.08.2025 | 386,69 | 390,37 | 385,99 | 389,08 | 0,49% | 1.896.292,00 |
| 26.08.2025 | 387,00 | 390,54 | 383,64 | 387,18 | -0,45% | 1.903.612,00 |
| 25.08.2025 | 395,52 | 396,13 | 387,60 | 388,94 | -1,56% | 1.174.035,00 |
| 22.08.2025 | 400,00 | 403,58 | 394,32 | 395,12 | -0,59% | 1.404.020,00 |
| 21.08.2025 | 394,78 | 399,00 | 393,86 | 397,46 | 0,79% | 1.814.369,00 |
| 20.08.2025 | 392,42 | 400,94 | 391,95 | 394,36 | 0,92% | 1.663.495,00 |
| 19.08.2025 | 389,66 | 395,84 | 388,92 | 390,76 | 0,23% | 1.573.531,00 |
| 18.08.2025 | 392,80 | 395,61 | 389,20 | 389,88 | -0,74% | 1.381.379,00 |
| 15.08.2025 | 391,49 | 395,76 | 388,71 | 392,79 | 0,64% | 1.408.940,00 |
| 14.08.2025 | 393,68 | 395,59 | 388,71 | 390,30 | -1,42% | 1.696.787,00 |
| 13.08.2025 | 391,46 | 396,72 | 386,79 | 395,92 | 2,10% | 1.912.617,00 |
| 12.08.2025 | 377,61 | 388,25 | 375,00 | 387,77 | 3,55% | 2.019.447,00 |
| 11.08.2025 | 362,97 | 380,20 | 362,50 | 374,46 | 2,16% | 2.759.474,00 |
| 08.08.2025 | 377,03 | 381,00 | 364,66 | 366,54 | -2,42% | 3.680.284,00 |
| 07.08.2025 | 385,00 | 388,32 | 374,45 | 375,63 | -2,60% | 3.957.161,00 |
| 06.08.2025 | 375,76 | 390,56 | 372,35 | 385,65 | 2,85% | 4.708.227,00 |
| 05.08.2025 | 408,22 | 414,88 | 373,19 | 374,98 | -20,60% | 10.674.106,00 |
| 04.08.2025 | 466,51 | 473,37 | 462,06 | 472,27 | 2,19% | 1.992.983,00 |
| 01.08.2025 | 457,39 | 464,23 | 453,51 | 462,13 | 1,15% | 1.857.348,00 |
| 31.07.2025 | 465,29 | 470,59 | 455,45 | 456,87 | -2,62% | 1.477.367,00 |
| 30.07.2025 | 471,20 | 474,76 | 466,80 | 469,16 | 0,16% | 990.609,00 |
| 29.07.2025 | 464,33 | 468,98 | 460,55 | 468,41 | 1,64% | 1.147.443,00 |
| 28.07.2025 | 467,44 | 471,00 | 460,73 | 460,83 | -1,88% | 2.103.939,00 |
| 25.07.2025 | 472,66 | 472,71 | 465,84 | 469,65 | -0,55% | 1.176.917,00 |
| 24.07.2025 | 477,14 | 480,00 | 472,03 | 472,27 | -0,98% | 905.987,00 |
| 23.07.2025 | 472,54 | 478,74 | 471,30 | 476,95 | 1,45% | 897.939,00 |
| 22.07.2025 | 461,03 | 470,80 | 458,88 | 470,13 | 2,54% | 1.002.730,00 |
| 21.07.2025 | 459,81 | 462,31 | 456,83 | 458,49 | -0,29% | 795.870,00 |
| 18.07.2025 | 467,00 | 467,00 | 458,14 | 459,81 | -0,75% | 975.145,00 |
| 17.07.2025 | 466,32 | 472,22 | 461,86 | 463,27 | -1,34% | 1.251.239,00 |
| 16.07.2025 | 465,10 | 470,94 | 465,10 | 469,55 | 1,15% | 775.752,00 |
| 15.07.2025 | 473,00 | 475,29 | 463,40 | 464,20 | -1,73% | 984.453,00 |
| 14.07.2025 | 467,69 | 475,27 | 467,00 | 472,35 | 0,75% | 712.259,00 |
| 11.07.2025 | 476,49 | 478,27 | 467,97 | 468,85 | -2,23% | 892.841,00 |
| 10.07.2025 | 477,67 | 484,56 | 475,91 | 479,53 | 0,12% | 930.243,00 |
| 09.07.2025 | 468,09 | 479,34 | 466,79 | 478,97 | 2,70% | 1.044.268,00 |
| 08.07.2025 | 457,73 | 470,34 | 456,77 | 466,36 | 1,51% | 1.103.784,00 |
| 07.07.2025 | 460,00 | 461,25 | 455,79 | 459,41 | -0,05% | 1.573.567,00 |
| 03.07.2025 | 458,45 | 461,05 | 456,58 | 459,62 | 0,57% | 763.957,00 |
| 02.07.2025 | 449,81 | 457,75 | 448,00 | 457,03 | 1,08% | 977.785,00 |
| 01.07.2025 | 445,50 | 456,97 | 443,49 | 452,16 | 1,56% | 1.145.801,00 |
| 30.06.2025 | 440,45 | 446,45 | 439,23 | 445,20 | 0,88% | 1.114.428,00 |
| 27.06.2025 | 442,99 | 446,62 | 440,50 | 441,30 | -0,47% | 3.615.487,00 |
| 26.06.2025 | 445,82 | 446,18 | 441,13 | 443,40 | -0,54% | 1.164.018,00 |
| 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 |