400,125€
0,80%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 405,35 | 406,70 | 396,05 | 396,95 | -1,99% | 1.297,00 |
| 13.01.2025 | 397,70 | 405,20 | 392,00 | 405,00 | 1,40% | 320,00 |
| 10.01.2025 | 402,95 | 402,95 | 395,45 | 399,40 | -0,41% | 354,00 |
| 09.01.2025 | 399,95 | 403,30 | 398,00 | 401,05 | 0,89% | 176,00 |
| 08.01.2025 | 393,60 | 399,05 | 393,60 | 397,50 | 0,34% | 198,00 |
| 07.01.2025 | 388,25 | 396,15 | 385,05 | 396,15 | 2,51% | 301,00 |
| 06.01.2025 | 396,95 | 396,95 | 385,05 | 386,45 | -2,18% | 1.132,00 |
| 03.01.2025 | 396,95 | 400,00 | 393,45 | 395,05 | 0,13% | 6.684,00 |
| 02.01.2025 | 390,95 | 397,30 | 386,00 | 394,55 | 1,43% | 324,00 |
| 30.12.2024 | 392,85 | 393,25 | 389,00 | 389,00 | -0,82% | 110,00 |
| 27.12.2024 | 392,70 | 397,05 | 389,45 | 392,20 | 0,86% | 553,00 |
| 23.12.2024 | 382,00 | 388,85 | 377,25 | 388,85 | 2,37% | 820,00 |
| 20.12.2024 | 385,00 | 385,20 | 370,05 | 379,85 | -1,73% | 1.143,00 |
| 19.12.2024 | 429,75 | 433,75 | 360,05 | 386,55 | -9,97% | 3.428,00 |
| 18.12.2024 | 445,65 | 448,70 | 429,35 | 429,35 | -3,64% | 356,00 |
| 17.12.2024 | 446,40 | 449,75 | 442,75 | 445,55 | -0,31% | 566,00 |
| 16.12.2024 | 443,10 | 446,95 | 440,05 | 446,95 | 1,13% | 220,00 |
| 13.12.2024 | 442,55 | 444,70 | 438,05 | 441,95 | -0,76% | 373,00 |
| 12.12.2024 | 445,00 | 446,00 | 439,15 | 445,35 | -0,48% | 412,00 |
| 11.12.2024 | 444,75 | 448,95 | 439,40 | 447,50 | 0,24% | 171,00 |
| 10.12.2024 | 449,95 | 453,45 | 444,00 | 446,45 | -0,58% | 294,00 |
| 09.12.2024 | 440,00 | 449,95 | 439,20 | 449,05 | 2,88% | 505,00 |
| 06.12.2024 | 433,20 | 441,40 | 431,30 | 436,50 | 0,63% | 530,00 |
| 05.12.2024 | 441,00 | 443,15 | 433,10 | 433,75 | -1,42% | 648,00 |
| 04.12.2024 | 437,95 | 440,00 | 431,05 | 440,00 | 0,73% | 386,00 |
| 03.12.2024 | 445,35 | 446,40 | 436,80 | 436,80 | -1,97% | 754,00 |
| 02.12.2024 | 439,65 | 447,15 | 439,65 | 445,60 | 1,07% | 305,00 |
| 29.11.2024 | 442,05 | 446,35 | 439,60 | 440,90 | -0,91% | 1.087,00 |
| 28.11.2024 | 442,80 | 448,00 | 442,50 | 444,95 | 1,31% | 3.185,00 |
| 27.11.2024 | 445,95 | 449,00 | 439,20 | 439,20 | -1,20% | 568,00 |
| 26.11.2024 | 443,25 | 445,00 | 437,80 | 444,55 | 1,73% | 558,00 |
| 25.11.2024 | 434,20 | 438,95 | 430,80 | 437,00 | 0,61% | 485,00 |
| 22.11.2024 | 431,40 | 437,65 | 428,55 | 434,35 | 1,65% | 316,00 |
| 21.11.2024 | 428,33 | 433,70 | 422,58 | 427,30 | 0,46% | - |
| 20.11.2024 | 423,55 | 428,55 | 423,55 | 425,35 | 0,75% | 426,00 |
| 19.11.2024 | 440,05 | 442,35 | 422,10 | 422,20 | -4,21% | 565,00 |
| 18.11.2024 | 444,95 | 444,95 | 436,05 | 440,75 | 0,10% | 800,00 |
| 15.11.2024 | 454,95 | 457,85 | 434,55 | 440,30 | -4,28% | 919,00 |
| 14.11.2024 | 472,30 | 477,50 | 460,00 | 460,00 | -2,14% | 784,00 |
| 13.11.2024 | 460,05 | 470,25 | 460,00 | 470,05 | 1,69% | 708,00 |
| 12.11.2024 | 471,40 | 483,95 | 461,90 | 462,25 | -1,92% | 702,00 |
| 11.11.2024 | 485,60 | 490,00 | 471,30 | 471,30 | -2,41% | 817,00 |
| 08.11.2024 | 467,45 | 485,20 | 465,05 | 482,95 | 3,74% | 616,00 |
| 07.11.2024 | 460,50 | 465,55 | 453,85 | 465,55 | 1,43% | 417,00 |
| 06.11.2024 | 468,10 | 477,10 | 454,65 | 459,00 | 0,77% | 1.105,00 |
| 05.11.2024 | 444,00 | 459,85 | 434,90 | 455,50 | 5,05% | 1.010,00 |
| 04.11.2024 | 438,00 | 438,00 | 427,25 | 433,60 | -0,69% | 2.265,00 |
| 01.11.2024 | 436,35 | 439,75 | 428,25 | 436,60 | 0,14% | 350,00 |
| 31.10.2024 | 434,80 | 449,90 | 432,60 | 436,00 | -0,60% | 436,00 |
| 30.10.2024 | 433,30 | 438,65 | 432,05 | 438,65 | 1,08% | 280,00 |
| 29.10.2024 | 440,95 | 442,00 | 433,95 | 433,95 | -1,23% | 358,00 |
| 28.10.2024 | 442,40 | 442,50 | 437,15 | 439,35 | -0,96% | 357,00 |
| 25.10.2024 | 437,25 | 443,65 | 435,15 | 443,60 | 1,20% | 180,00 |
| 24.10.2024 | 436,45 | 441,55 | 434,40 | 438,35 | 0,75% | 213,00 |
| 23.10.2024 | 439,90 | 442,60 | 433,40 | 435,10 | -1,08% | 303,00 |
| 22.10.2024 | 440,60 | 442,05 | 438,80 | 439,85 | -0,40% | 425,00 |
| 21.10.2024 | 443,85 | 449,30 | 441,60 | 441,60 | -0,60% | 305,00 |
| 18.10.2024 | 460,85 | 461,80 | 443,45 | 444,25 | -3,42% | 571,00 |
| 17.10.2024 | 445,95 | 460,85 | 445,95 | 460,00 | 2,64% | 356,00 |
| 16.10.2024 | 443,65 | 448,15 | 443,25 | 448,15 | 1,06% | 351,00 |
| 15.10.2024 | 445,58 | 447,60 | 440,88 | 443,45 | -0,35% | - |
| 14.10.2024 | 441,65 | 446,05 | 438,80 | 445,00 | 0,96% | 168,00 |
| 11.10.2024 | 436,30 | 440,75 | 432,80 | 440,75 | 1,14% | 430,00 |
| 10.10.2024 | 428,35 | 435,80 | 425,25 | 435,80 | 2,08% | 214,00 |
| 09.10.2024 | 418,95 | 426,90 | 415,45 | 426,90 | 2,02% | 671,00 |
| 08.10.2024 | 407,00 | 418,45 | 407,00 | 418,45 | 2,55% | 258,00 |
| 07.10.2024 | 415,80 | 415,80 | 408,05 | 408,05 | -1,35% | 254,00 |
| 04.10.2024 | 410,60 | 416,95 | 410,60 | 413,65 | 0,73% | 204,00 |
| 03.10.2024 | 418,65 | 418,75 | 410,65 | 410,65 | -1,76% | 295,00 |
| 02.10.2024 | 421,45 | 424,80 | 418,00 | 418,00 | -1,42% | 232,00 |
| 01.10.2024 | 418,45 | 424,15 | 418,20 | 424,00 | 1,63% | 529,00 |
| 30.09.2024 | 416,95 | 417,35 | 411,80 | 417,20 | 0,53% | 256,00 |
| 27.09.2024 | 412,70 | 418,00 | 412,70 | 415,00 | 0,41% | 413,00 |
| 26.09.2024 | 417,55 | 417,55 | 411,85 | 413,30 | 0,05% | 292,00 |
| 25.09.2024 | 413,50 | 415,60 | 410,50 | 413,10 | -0,91% | 292,00 |
| 24.09.2024 | 413,35 | 417,85 | 409,00 | 416,90 | 0,94% | 672,00 |
| 23.09.2024 | 415,45 | 419,75 | 412,80 | 413,00 | -0,80% | 516,00 |
| 20.09.2024 | 427,95 | 429,85 | 416,35 | 416,35 | -3,69% | 429,00 |
| 19.09.2024 | 430,40 | 432,40 | 425,85 | 432,30 | 1,08% | 280,00 |
| 18.09.2024 | 435,75 | 435,75 | 427,70 | 427,70 | -0,19% | 343,00 |
| 17.09.2024 | 439,45 | 441,65 | 428,50 | 428,50 | -2,49% | 423,00 |
| 16.09.2024 | 438,40 | 439,95 | 435,15 | 439,45 | 0,29% | 583,00 |
| 13.09.2024 | 433,60 | 438,20 | 431,50 | 438,20 | 1,29% | 234,00 |
| 12.09.2024 | 430,00 | 433,00 | 427,20 | 432,60 | 1,06% | 215,00 |
| 11.09.2024 | 425,85 | 428,05 | 419,35 | 428,05 | 0,36% | 196,00 |
| 10.09.2024 | 425,10 | 428,75 | 424,65 | 426,50 | 0,12% | 171,00 |
| 09.09.2024 | 420,65 | 427,75 | 420,65 | 426,00 | 1,69% | 237,00 |
| 06.09.2024 | 421,20 | 423,50 | 418,90 | 418,90 | -0,32% | 65,00 |
| 05.09.2024 | 432,05 | 432,05 | 420,25 | 420,25 | -2,30% | 66,00 |
| 04.09.2024 | 431,65 | 433,20 | 430,00 | 430,15 | -0,75% | 96,00 |
| 03.09.2024 | 446,10 | 447,10 | 433,40 | 433,40 | -3,24% | 176,00 |
| 02.09.2024 | 450,50 | 450,70 | 447,35 | 447,90 | 0,36% | 20,00 |
| 30.08.2024 | 446,35 | 447,85 | 443,70 | 446,30 | -0,50% | 46,00 |
| 29.08.2024 | 443,30 | 448,55 | 442,05 | 448,55 | 2,21% | 71,00 |
| 28.08.2024 | 433,30 | 440,50 | 433,30 | 438,85 | 2,68% | 6,00 |
| 27.08.2024 | 429,85 | 429,85 | 427,40 | 427,40 | -1,03% | 2,00 |
| 26.08.2024 | 429,85 | 431,85 | 429,55 | 431,85 | 0,31% | 35,00 |
| 23.08.2024 | 432,95 | 436,45 | 430,50 | 430,50 | -0,80% | 272,00 |
| 22.08.2024 | 439,95 | 439,95 | 433,95 | 433,95 | -0,83% | 188,00 |
| 21.08.2024 | 436,05 | 441,90 | 436,05 | 437,60 | 0,45% | 430,00 |