486,220$
0,56%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 479,78 | 493,63 | 478,22 | 486,22 | 0,56% | 68.804,00 |
| 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 |
| 31.01.2025 | 454,17 | 472,04 | 447,20 | 461,68 | 5,31% | 3.648.821,00 |
| 30.01.2025 | 443,56 | 444,27 | 435,00 | 438,40 | -0,71% | 1.094.540,00 |
| 29.01.2025 | 437,74 | 442,92 | 430,81 | 441,52 | 0,19% | 1.021.952,00 |
| 28.01.2025 | 443,88 | 446,98 | 438,01 | 440,68 | -0,72% | 1.152.961,00 |
| 27.01.2025 | 436,72 | 447,72 | 435,33 | 443,88 | 0,97% | 1.598.512,00 |
| 24.01.2025 | 438,73 | 442,66 | 436,61 | 439,62 | -0,03% | 1.647.884,00 |
| 23.01.2025 | 429,25 | 442,89 | 424,54 | 439,73 | 2,74% | 1.646.477,00 |
| 22.01.2025 | 427,89 | 432,60 | 424,65 | 428,00 | 0,03% | 1.210.595,00 |
| 21.01.2025 | 427,94 | 430,53 | 423,49 | 427,89 | 1,40% | 1.545.354,00 |
| 17.01.2025 | 422,73 | 428,25 | 419,27 | 422,00 | 1,21% | 1.773.554,00 |
| 16.01.2025 | 423,41 | 424,58 | 415,15 | 416,96 | -1,72% | 1.224.039,00 |
| 15.01.2025 | 415,13 | 425,49 | 415,13 | 424,26 | 3,06% | 1.649.727,00 |
| 14.01.2025 | 411,94 | 414,50 | 408,02 | 411,66 | -0,41% | 1.373.267,00 |
| 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 |