446,790$
-0,26%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 447,54 | 450,03 | 442,57 | 446,62 | -0,30% | 79.716,00 |
| 28.05.2026 | 434,08 | 449,29 | 434,08 | 447,97 | 2,46% | 1.180.574,00 |
| 27.05.2026 | 438,52 | 445,35 | 435,39 | 437,22 | 0,30% | 1.163.916,00 |
| 26.05.2026 | 437,99 | 441,99 | 433,79 | 435,93 | 0,32% | 865.420,00 |
| 22.05.2026 | 437,07 | 438,84 | 432,96 | 434,52 | 0,23% | 1.746.340,00 |
| 21.05.2026 | 429,36 | 434,76 | 426,01 | 433,54 | 0,72% | 1.367.858,00 |
| 20.05.2026 | 434,31 | 439,98 | 427,64 | 430,44 | -0,89% | 1.756.465,00 |
| 19.05.2026 | 436,79 | 444,32 | 433,15 | 434,31 | -0,52% | 1.202.076,00 |
| 18.05.2026 | 435,42 | 440,04 | 430,25 | 436,58 | -0,08% | 1.442.885,00 |
| 15.05.2026 | 453,45 | 453,45 | 435,86 | 436,95 | -2,99% | 1.288.893,00 |
| 14.05.2026 | 453,64 | 456,68 | 447,36 | 450,41 | -0,58% | 1.081.665,00 |
| 13.05.2026 | 446,47 | 455,32 | 444,26 | 453,06 | 1,06% | 1.180.934,00 |
| 12.05.2026 | 439,92 | 454,23 | 436,48 | 448,29 | 3,01% | 1.397.287,00 |
| 11.05.2026 | 429,50 | 442,16 | 428,50 | 435,17 | 1,24% | 1.252.533,00 |
| 08.05.2026 | 422,37 | 431,94 | 421,11 | 429,82 | 1,13% | 953.348,00 |
| 07.05.2026 | 425,13 | 429,61 | 423,59 | 425,00 | -0,62% | 971.463,00 |
| 06.05.2026 | 422,67 | 431,06 | 422,67 | 427,65 | 0,78% | 1.202.294,00 |
| 05.05.2026 | 431,99 | 433,94 | 412,27 | 424,36 | -1,28% | 1.862.424,00 |
| 04.05.2026 | 423,75 | 430,13 | 422,11 | 429,85 | 1,40% | 1.414.004,00 |
| 01.05.2026 | 425,02 | 427,38 | 421,54 | 423,92 | -0,81% | 796.985,00 |
| 30.04.2026 | 423,66 | 430,95 | 423,66 | 427,38 | 0,98% | 1.120.302,00 |
| 29.04.2026 | 424,44 | 426,72 | 419,71 | 423,24 | -1,60% | 1.055.586,00 |
| 28.04.2026 | 430,23 | 431,77 | 426,68 | 430,14 | 0,97% | 807.249,00 |
| 27.04.2026 | 427,01 | 434,07 | 425,86 | 426,01 | -0,99% | 966.208,00 |
| 24.04.2026 | 431,93 | 433,67 | 427,38 | 430,29 | -1,11% | 1.128.100,00 |
| 23.04.2026 | 440,71 | 442,04 | 433,81 | 435,10 | -0,59% | 775.822,00 |
| 22.04.2026 | 437,38 | 441,00 | 435,45 | 437,67 | 0,25% | 731.323,00 |
| 21.04.2026 | 437,12 | 440,32 | 429,65 | 436,59 | -0,59% | 986.456,00 |
| 20.04.2026 | 444,01 | 444,01 | 437,67 | 439,18 | -0,46% | 777.188,00 |
| 17.04.2026 | 441,55 | 443,90 | 437,58 | 441,20 | 1,27% | 1.025.319,00 |
| 16.04.2026 | 442,35 | 445,93 | 431,15 | 435,65 | -1,37% | 1.362.763,00 |
| 15.04.2026 | 444,15 | 447,82 | 437,19 | 441,70 | -0,58% | 1.417.390,00 |
| 14.04.2026 | 435,28 | 444,79 | 435,28 | 444,28 | 0,96% | 1.430.774,00 |
| 13.04.2026 | 434,17 | 445,11 | 433,68 | 440,05 | 0,87% | 1.004.559,00 |
| 10.04.2026 | 446,08 | 446,75 | 434,25 | 436,27 | -2,35% | 985.779,00 |
| 09.04.2026 | 439,77 | 447,00 | 436,35 | 446,78 | 0,64% | 1.008.573,00 |
| 08.04.2026 | 437,00 | 443,99 | 432,33 | 443,92 | 2,79% | 1.278.706,00 |
| 07.04.2026 | 435,50 | 435,50 | 425,26 | 431,86 | -0,56% | 1.016.652,00 |
| 06.04.2026 | 437,79 | 440,90 | 433,45 | 434,30 | -1,01% | 910.899,00 |
| 02.04.2026 | 447,55 | 449,61 | 436,56 | 438,71 | -1,91% | 1.244.992,00 |
| 01.04.2026 | 448,70 | 453,98 | 446,71 | 447,26 | 0,16% | 1.169.138,00 |
| 31.03.2026 | 443,43 | 448,35 | 442,08 | 446,54 | 0,76% | 1.618.689,00 |
| 30.03.2026 | 435,72 | 443,65 | 432,14 | 443,16 | 2,33% | 1.874.145,00 |
| 27.03.2026 | 450,95 | 452,00 | 431,01 | 433,07 | -4,56% | 1.915.620,00 |
| 26.03.2026 | 451,23 | 457,54 | 449,29 | 453,74 | -0,27% | 1.157.957,00 |
| 25.03.2026 | 449,14 | 459,37 | 449,14 | 454,97 | 1,42% | 1.199.551,00 |
| 24.03.2026 | 447,14 | 452,08 | 441,20 | 448,62 | -0,58% | 1.146.244,00 |
| 23.03.2026 | 458,42 | 463,78 | 450,97 | 451,23 | -0,61% | 1.151.810,00 |
| 20.03.2026 | 454,30 | 461,05 | 452,89 | 454,00 | -0,88% | 2.200.399,00 |
| 19.03.2026 | 454,50 | 459,45 | 449,75 | 458,05 | 1,43% | 1.298.629,00 |
| 18.03.2026 | 462,80 | 463,96 | 451,10 | 451,59 | -2,36% | 1.372.884,00 |
| 17.03.2026 | 468,40 | 468,45 | 461,50 | 462,49 | -0,77% | 1.512.712,00 |
| 16.03.2026 | 475,14 | 476,17 | 461,13 | 466,10 | -0,69% | 1.496.840,00 |
| 13.03.2026 | 481,79 | 486,66 | 469,08 | 469,34 | -1,84% | 1.097.555,00 |
| 12.03.2026 | 489,97 | 489,97 | 476,57 | 478,13 | -2,89% | 1.607.829,00 |
| 11.03.2026 | 497,88 | 499,50 | 488,79 | 492,38 | -1,36% | 2.062.729,00 |
| 10.03.2026 | 482,25 | 507,92 | 477,77 | 499,17 | 8,31% | 3.362.926,00 |
| 09.03.2026 | 455,59 | 461,26 | 450,78 | 460,87 | 0,92% | 1.043.970,00 |
| 06.03.2026 | 457,30 | 460,00 | 450,67 | 456,69 | -0,90% | 1.170.843,00 |
| 05.03.2026 | 476,64 | 480,00 | 457,00 | 460,82 | -3,57% | 1.108.527,00 |
| 04.03.2026 | 475,30 | 480,68 | 470,42 | 477,89 | 0,76% | 989.413,00 |
| 03.03.2026 | 478,95 | 484,10 | 471,58 | 474,27 | -2,42% | 1.055.004,00 |
| 02.03.2026 | 496,60 | 498,02 | 484,40 | 486,03 | -2,17% | 1.033.616,00 |
| 27.02.2026 | 480,31 | 497,80 | 479,75 | 496,83 | 3,48% | 1.781.497,00 |
| 26.02.2026 | 483,36 | 483,63 | 474,59 | 480,13 | -0,60% | 1.305.069,00 |
| 25.02.2026 | 486,35 | 492,28 | 481,71 | 483,05 | -0,90% | 819.101,00 |
| 24.02.2026 | 479,20 | 491,22 | 479,00 | 487,43 | 1,33% | 1.331.085,00 |
| 23.02.2026 | 475,08 | 487,60 | 475,08 | 481,01 | 0,86% | 1.240.652,00 |
| 20.02.2026 | 466,94 | 479,12 | 465,00 | 476,90 | 1,63% | 1.006.630,00 |
| 19.02.2026 | 469,83 | 472,24 | 463,00 | 469,27 | -0,22% | 1.165.802,00 |
| 18.02.2026 | 473,68 | 477,72 | 466,45 | 470,31 | -1,47% | 1.662.976,00 |
| 17.02.2026 | 489,46 | 494,05 | 473,45 | 477,32 | -2,88% | 1.721.420,00 |
| 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% | 1.818.938,00 |
| 11.02.2026 | 460,43 | 464,73 | 454,40 | 461,24 | -0,48% | 1.845.927,00 |
| 10.02.2026 | 469,83 | 474,57 | 462,24 | 463,48 | -1,57% | 2.127.907,00 |
| 09.02.2026 | 476,97 | 478,54 | 467,98 | 470,87 | -1,48% | 1.794.837,00 |
| 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% | 1.673.029,00 |
| 04.02.2026 | 470,49 | 478,72 | 467,10 | 470,52 | 1,05% | 1.362.563,00 |
| 03.02.2026 | 468,80 | 476,83 | 461,52 | 465,61 | -1,36% | 1.051.140,00 |
| 02.02.2026 | 466,79 | 473,74 | 464,01 | 472,01 | 0,45% | 759.711,00 |
| 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% | 1.498.282,00 |
| 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% | 1.631.944,00 |
| 26.01.2026 | 470,79 | 479,10 | 468,43 | 476,84 | 1,80% | 1.668.198,00 |
| 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% | 1.535.068,00 |
| 21.01.2026 | 440,54 | 465,14 | 439,91 | 461,14 | 4,31% | 2.289.638,00 |
| 20.01.2026 | 435,41 | 442,38 | 429,00 | 442,08 | 0,16% | 1.811.384,00 |
| 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% | 1.215.021,00 |
| 14.01.2026 | 454,58 | 455,03 | 446,01 | 449,53 | -1,13% | 1.295.520,00 |
| 13.01.2026 | 460,22 | 462,42 | 452,91 | 454,67 | -1,29% | 1.346.146,00 |
| 12.01.2026 | 461,07 | 464,59 | 454,54 | 460,59 | -0,70% | 1.350.714,00 |
| 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% | 2.115.157,00 |
| 07.01.2026 | 469,13 | 487,52 | 467,46 | 484,15 | 3,37% | 1.723.842,00 |
| 06.01.2026 | 454,85 | 471,28 | 453,69 | 468,38 | 4,36% | 2.078.373,00 |