432,125€
1,13%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 429,92 | 434,92 | 428,90 | 432,17 | 1,14% | - |
| 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 |
| 20.08.2024 | 441,25 | 442,95 | 434,70 | 435,65 | -1,15% | 439,00 |
| 19.08.2024 | 429,30 | 440,70 | 429,30 | 440,70 | 2,68% | 442,00 |
| 16.08.2024 | 433,05 | 433,05 | 429,10 | 429,20 | -0,46% | 19,00 |
| 15.08.2024 | 431,05 | 433,25 | 429,50 | 431,20 | 1,01% | 251,00 |
| 14.08.2024 | 426,50 | 426,90 | 420,55 | 426,90 | 1,13% | 387,00 |
| 13.08.2024 | 427,40 | 427,40 | 420,00 | 422,15 | -0,60% | 14,00 |
| 12.08.2024 | 434,05 | 434,05 | 424,70 | 424,70 | -0,54% | 14,00 |
| 09.08.2024 | 424,10 | 429,50 | 424,10 | 427,00 | -0,01% | 192,00 |
| 08.08.2024 | 423,50 | 427,20 | 423,50 | 427,05 | -0,82% | 53,00 |
| 07.08.2024 | 439,45 | 439,45 | 429,25 | 430,60 | -1,99% | 97,00 |
| 06.08.2024 | 430,00 | 439,70 | 430,00 | 439,35 | 1,29% | 87,00 |
| 05.08.2024 | 441,75 | 442,35 | 424,50 | 433,75 | -4,23% | 1.149,00 |
| 02.08.2024 | 466,40 | 472,40 | 452,90 | 452,90 | -3,55% | 146,00 |
| 01.08.2024 | 458,25 | 469,55 | 458,10 | 469,55 | 0,92% | 133,00 |
| 31.07.2024 | 465,85 | 474,80 | 463,90 | 465,25 | 0,46% | 93,00 |
| 30.07.2024 | 461,65 | 466,80 | 459,40 | 463,10 | 0,43% | 82,00 |
| 29.07.2024 | 459,65 | 463,95 | 458,25 | 461,10 | -0,14% | 432,00 |
| 26.07.2024 | 458,50 | 461,75 | 457,20 | 461,75 | 1,47% | 39,00 |
| 25.07.2024 | 453,25 | 460,00 | 453,25 | 455,05 | 1,20% | 170,00 |
| 24.07.2024 | 451,85 | 452,10 | 448,60 | 449,65 | -0,66% | 65,00 |
| 23.07.2024 | 456,60 | 458,30 | 451,40 | 452,65 | -0,06% | 61,00 |
| 22.07.2024 | 455,05 | 457,60 | 452,90 | 452,90 | 0,29% | 218,00 |
| 19.07.2024 | 448,30 | 453,70 | 448,00 | 451,60 | 0,32% | 184,00 |
| 18.07.2024 | 448,15 | 454,00 | 444,90 | 450,15 | 2,32% | 452,00 |
| 17.07.2024 | 447,40 | 449,00 | 438,25 | 439,95 | -2,97% | 133,00 |
| 16.07.2024 | 456,05 | 456,05 | 451,40 | 453,40 | 0,21% | 261,00 |
| 15.07.2024 | 450,20 | 452,45 | 447,10 | 452,45 | -0,15% | 149,00 |
| 12.07.2024 | 454,35 | 455,00 | 453,15 | 453,15 | 0,24% | 40,00 |
| 11.07.2024 | 454,30 | 455,00 | 450,20 | 452,05 | 0,53% | 149,00 |
| 10.07.2024 | 448,35 | 452,65 | 448,35 | 449,65 | 0,10% | 116,00 |
| 09.07.2024 | 446,30 | 452,60 | 445,00 | 449,20 | 1,50% | 144,00 |
| 08.07.2024 | 437,50 | 442,55 | 436,50 | 442,55 | 0,80% | 70,00 |