445,000€
-0,81%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 448,90 | 450,52 | 444,08 | 447,98 | -0,15% | - |
| 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 |
| 04.03.2025 | 459,95 | 464,15 | 456,55 | 458,55 | -0,67% | 1.088,00 |
| 03.03.2025 | 459,05 | 464,85 | 456,10 | 461,65 | 0,37% | 225,00 |
| 28.02.2025 | 455,00 | 460,80 | 452,55 | 459,95 | 0,88% | 231,00 |
| 27.02.2025 | 456,90 | 465,75 | 455,05 | 455,95 | -0,53% | 620,00 |
| 26.02.2025 | 456,90 | 460,30 | 456,90 | 458,40 | 0,64% | 253,00 |
| 25.02.2025 | 461,10 | 470,00 | 454,40 | 455,50 | -1,04% | 1.248,00 |
| 24.02.2025 | 464,50 | 469,20 | 457,55 | 460,30 | -1,12% | 869,00 |
| 21.02.2025 | 455,65 | 465,50 | 455,65 | 465,50 | 1,54% | 1.004,00 |
| 20.02.2025 | 452,00 | 458,55 | 451,90 | 458,45 | 2,33% | 676,00 |
| 19.02.2025 | 440,85 | 448,00 | 440,60 | 448,00 | 1,54% | 299,00 |
| 18.02.2025 | 445,65 | 448,20 | 436,80 | 441,20 | -1,30% | 764,00 |
| 17.02.2025 | 441,85 | 449,00 | 438,55 | 447,00 | 2,16% | 380,00 |
| 14.02.2025 | 442,45 | 445,00 | 437,00 | 437,55 | -1,59% | 291,00 |
| 13.02.2025 | 435,95 | 444,60 | 435,10 | 444,60 | 2,54% | 460,00 |
| 12.02.2025 | 441,10 | 442,00 | 430,00 | 433,60 | -0,72% | 384,00 |
| 11.02.2025 | 453,75 | 456,00 | 436,75 | 436,75 | -3,65% | 1.028,00 |
| 10.02.2025 | 457,55 | 460,40 | 452,10 | 453,30 | -0,94% | 542,00 |
| 07.02.2025 | 465,15 | 468,25 | 457,15 | 457,60 | -0,76% | 494,00 |
| 06.02.2025 | 472,30 | 477,35 | 461,10 | 461,10 | -1,95% | 1.073,00 |
| 05.02.2025 | 465,95 | 471,85 | 461,70 | 470,25 | 1,35% | 517,00 |
| 04.02.2025 | 459,45 | 464,00 | 452,00 | 464,00 | 1,13% | 2.077,00 |
| 03.02.2025 | 441,20 | 459,10 | 438,00 | 458,80 | 2,94% | 1.465,00 |
| 31.01.2025 | 459,25 | 463,90 | 432,30 | 445,70 | 5,47% | 2.696,00 |
| 30.01.2025 | 424,95 | 430,00 | 417,55 | 422,60 | 0,61% | 1.172,00 |
| 29.01.2025 | 424,00 | 429,00 | 417,10 | 420,05 | -0,46% | 313,00 |
| 28.01.2025 | 425,60 | 427,60 | 422,00 | 422,00 | -0,50% | 181,00 |
| 27.01.2025 | 419,45 | 425,70 | 414,75 | 424,10 | 1,35% | 209,00 |
| 24.01.2025 | 421,85 | 421,85 | 416,25 | 418,45 | -0,51% | 295,00 |
| 23.01.2025 | 410,05 | 420,60 | 408,15 | 420,60 | 2,10% | 453,00 |
| 22.01.2025 | 409,60 | 413,50 | 407,60 | 411,95 | 0,30% | 498,00 |
| 21.01.2025 | 407,35 | 412,60 | 405,30 | 410,70 | 0,82% | 584,00 |
| 20.01.2025 | 408,00 | 410,00 | 404,45 | 407,35 | -2,16% | 159,00 |
| 17.01.2025 | 407,30 | 416,35 | 404,40 | 416,35 | 2,70% | 673,00 |
| 16.01.2025 | 411,30 | 414,95 | 405,00 | 405,40 | -1,80% | 1.274,00 |
| 15.01.2025 | 398,50 | 412,85 | 398,50 | 412,85 | 4,01% | 117,00 |
| 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 |