399,900€
-0,82%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 400,30 | 402,25 | 399,45 | 400,00 | -0,79% | 239,00 |
| 24.07.2025 | 406,30 | 406,80 | 402,00 | 403,20 | -0,70% | 138,00 |
| 23.07.2025 | 402,50 | 406,05 | 399,35 | 406,05 | 2,10% | 50,00 |
| 22.07.2025 | 393,90 | 397,70 | 390,90 | 397,70 | 1,35% | 58,00 |
| 21.07.2025 | 394,40 | 399,50 | 392,40 | 392,40 | -1,69% | 45,00 |
| 18.07.2025 | 399,55 | 402,25 | 397,85 | 399,15 | -1,27% | 236,00 |
| 17.07.2025 | 405,70 | 405,70 | 404,10 | 404,30 | 1,25% | 45,00 |
| 16.07.2025 | 400,00 | 402,60 | 397,35 | 399,30 | -0,65% | 239,00 |
| 15.07.2025 | 407,80 | 407,80 | 401,90 | 401,90 | -0,72% | 3,00 |
| 14.07.2025 | 402,70 | 404,80 | 402,70 | 404,80 | 0,77% | 24,00 |
| 11.07.2025 | 409,40 | 410,40 | 401,70 | 401,70 | -2,11% | 326,00 |
| 10.07.2025 | 405,50 | 414,65 | 405,50 | 410,35 | 0,82% | 179,00 |
| 09.07.2025 | 399,25 | 407,00 | 396,65 | 407,00 | 2,67% | 424,00 |
| 08.07.2025 | 389,35 | 402,10 | 389,35 | 396,40 | 1,60% | 228,00 |
| 07.07.2025 | 389,05 | 394,40 | 388,80 | 390,15 | 0,55% | 2.819,00 |
| 04.07.2025 | 386,20 | 389,90 | 385,40 | 388,00 | -0,96% | 258,00 |
| 03.07.2025 | 389,40 | 391,80 | 386,00 | 391,75 | 1,16% | 157,00 |
| 02.07.2025 | 383,45 | 387,25 | 383,35 | 387,25 | 0,86% | 226,00 |
| 01.07.2025 | 378,75 | 385,70 | 374,30 | 383,95 | 1,65% | 412,00 |
| 30.06.2025 | 376,75 | 378,60 | 374,55 | 377,70 | -0,26% | 438,00 |
| 27.06.2025 | 374,00 | 381,85 | 374,00 | 378,70 | 0,34% | 651,00 |
| 26.06.2025 | 380,35 | 383,10 | 377,40 | 377,40 | -1,58% | 69,00 |
| 25.06.2025 | 389,60 | 389,70 | 382,45 | 383,45 | 0,22% | 163,00 |
| 24.06.2025 | 382,60 | 385,00 | 380,80 | 382,60 | -0,36% | 414,00 |
| 23.06.2025 | 383,80 | 388,20 | 380,80 | 384,00 | 0,63% | 340,00 |
| 20.06.2025 | 389,45 | 393,50 | 380,00 | 381,60 | -1,26% | 199,00 |
| 19.06.2025 | 386,55 | 386,55 | 385,45 | 386,45 | -1,38% | 29,00 |
| 18.06.2025 | 383,00 | 391,85 | 383,00 | 391,85 | 2,16% | 388,00 |
| 17.06.2025 | 385,70 | 389,40 | 383,55 | 383,55 | -1,57% | 129,00 |
| 16.06.2025 | 395,75 | 396,65 | 389,05 | 389,65 | -1,99% | 259,00 |
| 13.06.2025 | 395,35 | 399,70 | 392,35 | 397,55 | 0,08% | 239,00 |
| 12.06.2025 | 389,85 | 397,25 | 387,85 | 397,25 | 0,37% | 175,00 |
| 11.06.2025 | 393,20 | 398,75 | 393,20 | 395,80 | 0,66% | 216,00 |
| 10.06.2025 | 390,05 | 394,20 | 389,00 | 393,20 | -0,10% | 137,00 |
| 09.06.2025 | 395,60 | 396,50 | 391,10 | 393,60 | -0,48% | 183,00 |
| 06.06.2025 | 388,45 | 395,50 | 388,25 | 395,50 | 1,95% | 295,00 |
| 05.06.2025 | 389,20 | 392,95 | 381,70 | 387,95 | -1,15% | 161,00 |
| 04.06.2025 | 392,85 | 397,55 | 390,50 | 392,45 | -0,52% | 422,00 |
| 03.06.2025 | 390,20 | 394,50 | 386,40 | 394,50 | 1,54% | 277,00 |
| 02.06.2025 | 385,35 | 391,95 | 383,55 | 388,50 | -0,56% | 373,00 |
| 30.05.2025 | 393,60 | 395,75 | 388,65 | 390,70 | -0,46% | 230,00 |
| 29.05.2025 | 396,10 | 398,60 | 392,50 | 392,50 | -0,95% | 271,00 |
| 28.05.2025 | 392,15 | 397,65 | 392,15 | 396,25 | 1,03% | 345,00 |
| 27.05.2025 | 384,40 | 393,95 | 384,40 | 392,20 | 1,29% | 393,00 |
| 26.05.2025 | 383,90 | 387,20 | 383,45 | 387,20 | 0,99% | 195,00 |
| 23.05.2025 | 381,00 | 383,55 | 372,00 | 383,40 | -0,18% | 1.301,00 |
| 22.05.2025 | 383,45 | 386,05 | 382,00 | 384,10 | -0,10% | 180,00 |
| 21.05.2025 | 391,85 | 395,65 | 383,20 | 384,50 | -3,10% | 383,00 |
| 20.05.2025 | 393,85 | 396,80 | 389,35 | 396,80 | 1,46% | 573,00 |
| 19.05.2025 | 387,40 | 391,35 | 385,35 | 391,10 | 0,59% | 365,00 |
| 16.05.2025 | 388,75 | 390,50 | 384,85 | 388,80 | 0,56% | 242,00 |
| 15.05.2025 | 375,80 | 388,10 | 372,00 | 386,65 | 2,40% | 860,00 |
| 14.05.2025 | 387,80 | 387,80 | 372,60 | 377,60 | -2,09% | 533,00 |
| 13.05.2025 | 396,05 | 397,85 | 385,65 | 385,65 | -2,63% | 498,00 |
| 12.05.2025 | 380,05 | 396,05 | 364,00 | 396,05 | 4,80% | 2.111,00 |
| 09.05.2025 | 381,15 | 385,10 | 377,90 | 377,90 | -1,06% | 1.070,00 |
| 08.05.2025 | 382,55 | 386,15 | 375,00 | 381,95 | -0,38% | 1.280,00 |
| 07.05.2025 | 399,70 | 399,70 | 383,00 | 383,40 | -2,31% | 480,00 |
| 06.05.2025 | 432,00 | 432,00 | 378,00 | 392,45 | -11,23% | 1.691,00 |
| 05.05.2025 | 437,90 | 446,95 | 437,90 | 442,10 | 0,23% | 135,00 |
| 02.05.2025 | 448,00 | 448,00 | 439,70 | 441,10 | -1,97% | 243,00 |
| 30.04.2025 | 440,00 | 449,95 | 440,00 | 449,95 | 1,55% | 220,00 |
| 29.04.2025 | 438,20 | 445,80 | 434,25 | 443,10 | 1,70% | 1.178,00 |
| 28.04.2025 | 434,45 | 435,90 | 432,55 | 435,70 | 1,09% | 99,00 |
| 25.04.2025 | 430,95 | 431,60 | 429,50 | 431,00 | 0,03% | 268,00 |
| 24.04.2025 | 429,10 | 434,75 | 428,10 | 430,85 | -0,40% | 381,00 |
| 23.04.2025 | 436,00 | 440,00 | 428,00 | 432,60 | 0,84% | 344,00 |
| 22.04.2025 | 414,00 | 429,00 | 412,00 | 429,00 | -0,69% | 215,00 |
| 17.04.2025 | 429,60 | 432,85 | 423,00 | 432,00 | 1,74% | 169,00 |
| 16.04.2025 | 442,40 | 445,00 | 424,60 | 424,60 | -4,36% | 159,00 |
| 15.04.2025 | 439,85 | 443,95 | 435,15 | 443,95 | 1,16% | 425,00 |
| 14.04.2025 | 431,75 | 438,85 | 425,25 | 438,85 | 2,65% | 111,00 |
| 11.04.2025 | 419,70 | 429,55 | 411,50 | 427,50 | 1,79% | 699,00 |
| 10.04.2025 | 440,00 | 441,30 | 408,50 | 420,00 | -4,19% | 302,00 |
| 09.04.2025 | 424,45 | 441,10 | 411,80 | 438,35 | 1,00% | 476,00 |
| 08.04.2025 | 432,00 | 445,00 | 432,00 | 434,00 | 0,36% | 909,00 |
| 07.04.2025 | 415,00 | 438,25 | 395,00 | 432,45 | -0,54% | 2.245,00 |
| 04.04.2025 | 431,15 | 451,30 | 425,20 | 434,80 | -1,48% | 1.309,00 |
| 03.04.2025 | 436,00 | 445,30 | 425,00 | 441,35 | -0,66% | 1.436,00 |
| 02.04.2025 | 447,20 | 448,60 | 443,25 | 444,30 | -0,97% | 200,00 |
| 01.04.2025 | 445,90 | 452,60 | 443,65 | 448,65 | 0,23% | 345,00 |
| 31.03.2025 | 456,30 | 457,85 | 435,55 | 447,60 | -0,54% | 866,00 |
| 28.03.2025 | 465,80 | 467,10 | 450,05 | 450,05 | -3,50% | 335,00 |
| 27.03.2025 | 465,70 | 468,50 | 461,45 | 466,35 | 0,14% | 444,00 |
| 26.03.2025 | 471,95 | 472,90 | 463,75 | 465,70 | -1,13% | 553,00 |
| 25.03.2025 | 472,10 | 473,35 | 470,80 | 471,00 | -0,11% | 87,00 |
| 24.03.2025 | 465,40 | 475,85 | 463,95 | 471,50 | 1,40% | 386,00 |
| 21.03.2025 | 468,80 | 471,95 | 464,80 | 465,00 | -0,77% | 143,00 |
| 20.03.2025 | 469,75 | 474,75 | 467,65 | 468,60 | 0,00% | 286,00 |
| 19.03.2025 | 468,30 | 471,95 | 465,00 | 468,60 | -0,28% | 353,00 |
| 18.03.2025 | 470,85 | 474,40 | 468,00 | 469,90 | -0,50% | 418,00 |
| 17.03.2025 | 460,05 | 472,75 | 458,80 | 472,25 | 1,57% | 462,00 |
| 14.03.2025 | 466,95 | 477,35 | 461,75 | 464,95 | 0,58% | 441,00 |
| 13.03.2025 | 452,50 | 470,95 | 450,75 | 462,25 | 1,66% | 245,00 |
| 12.03.2025 | 448,00 | 454,70 | 444,00 | 454,70 | 1,67% | 459,00 |
| 11.03.2025 | 459,30 | 461,75 | 439,85 | 447,25 | -2,63% | 1.248,00 |
| 10.03.2025 | 450,25 | 464,10 | 445,60 | 459,35 | 1,95% | 534,00 |
| 07.03.2025 | 447,70 | 454,00 | 443,10 | 450,55 | 0,46% | 478,00 |
| 06.03.2025 | 456,95 | 456,95 | 447,80 | 448,50 | -1,50% | 823,00 |
| 05.03.2025 | 457,55 | 458,00 | 448,00 | 455,35 | -0,70% | 575,00 |