491,600€
1,37%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 482,00 | 490,90 | 482,00 | 490,90 | 1,23% | 537,00 |
| 28.10.2026 | 462,55 | 484,95 | 462,55 | 484,95 | 4,64% | 144,00 |
| 27.10.2026 | 469,05 | 472,90 | 459,70 | 463,45 | 1,07% | 110,00 |
| 26.10.2026 | 469,65 | 470,80 | 458,00 | 458,55 | -2,55% | 192,00 |
| 23.10.2026 | 474,15 | 478,20 | 469,40 | 470,55 | -1,72% | 158,00 |
| 22.10.2026 | 465,45 | 478,80 | 463,80 | 478,80 | 1,90% | 493,00 |
| 21.10.2026 | 455,20 | 469,85 | 454,30 | 469,85 | 3,46% | 63,00 |
| 20.10.2026 | 450,15 | 456,15 | 446,60 | 454,15 | 0,91% | 451,00 |
| 19.10.2026 | 448,00 | 450,75 | 444,90 | 450,05 | 1,52% | 129,00 |
| 16.10.2026 | 452,15 | 455,30 | 443,30 | 443,30 | -2,69% | 49,00 |
| 15.10.2026 | 447,15 | 461,05 | 446,40 | 455,55 | 1,20% | 358,00 |
| 14.10.2026 | 432,15 | 450,15 | 432,15 | 450,15 | 3,82% | 126,00 |
| 13.10.2026 | 453,25 | 457,40 | 433,60 | 433,60 | -4,67% | 135,00 |
| 12.10.2026 | 454,95 | 463,85 | 454,85 | 454,85 | -0,16% | 253,00 |
| 09.10.2026 | 447,35 | 456,20 | 447,35 | 455,60 | 1,21% | 26,00 |
| 08.10.2026 | 450,85 | 453,50 | 446,70 | 450,15 | -0,39% | 285,00 |
| 07.10.2026 | 445,05 | 455,75 | 445,05 | 451,90 | 1,27% | 635,00 |
| 06.10.2026 | 451,20 | 451,95 | 441,75 | 446,25 | -0,65% | 400,00 |
| 05.10.2026 | 448,65 | 453,40 | 445,55 | 449,15 | 0,16% | 403,00 |
| 02.10.2026 | 449,40 | 454,70 | 443,80 | 448,45 | -0,74% | 204,00 |
| 01.10.2026 | 460,00 | 465,75 | 450,00 | 451,80 | -2,31% | 507,00 |
| 30.09.2026 | 464,45 | 467,65 | 462,50 | 462,50 | -0,61% | 262,00 |
| 29.09.2026 | 461,55 | 467,70 | 458,80 | 465,35 | 0,69% | 83,00 |
| 28.09.2026 | 460,05 | 465,55 | 458,00 | 462,15 | 0,47% | 271,00 |
| 25.09.2026 | 461,55 | 461,65 | 455,90 | 460,00 | -0,04% | 60,00 |
| 24.09.2026 | 453,40 | 460,20 | 451,70 | 460,20 | 1,96% | 162,00 |
| 23.09.2026 | 449,55 | 456,40 | 449,55 | 451,35 | -0,85% | 229,00 |
| 22.09.2026 | 443,45 | 459,45 | 443,45 | 455,20 | 2,13% | 116,00 |
| 21.09.2026 | 446,25 | 446,25 | 439,10 | 445,70 | 0,38% | 225,00 |
| 18.09.2026 | 452,15 | 452,45 | 439,85 | 444,00 | -0,63% | 83,00 |
| 17.09.2026 | 449,95 | 450,00 | 444,00 | 446,80 | 0,01% | 331,00 |
| 16.09.2026 | 444,85 | 448,45 | 444,45 | 446,75 | 0,48% | 23,00 |
| 15.09.2026 | 450,00 | 451,95 | 443,80 | 444,60 | -1,20% | 134,00 |
| 14.09.2026 | 447,00 | 450,90 | 443,70 | 450,00 | 2,08% | 222,00 |
| 11.09.2026 | 446,00 | 447,50 | 440,85 | 440,85 | -0,41% | 54,00 |
| 10.09.2026 | 447,90 | 449,05 | 442,65 | 442,65 | -1,18% | 90,00 |
| 09.09.2026 | 455,45 | 455,45 | 446,40 | 447,95 | -1,38% | 330,00 |
| 08.09.2026 | 464,95 | 464,95 | 453,30 | 454,20 | -2,32% | 225,00 |
| 07.09.2026 | 470,05 | 470,05 | 464,65 | 465,00 | -1,41% | 73,00 |
| 04.09.2026 | 478,00 | 478,10 | 471,65 | 471,65 | -1,34% | 70,00 |
| 03.09.2026 | 480,95 | 484,35 | 475,65 | 478,05 | -0,75% | 194,00 |
| 02.09.2026 | 471,60 | 481,65 | 470,95 | 481,65 | 2,00% | 478,00 |
| 01.09.2026 | 471,50 | 474,50 | 465,80 | 472,20 | 1,33% | 209,00 |
| 31.08.2026 | 467,95 | 469,10 | 460,60 | 466,00 | -0,28% | 381,00 |
| 28.08.2026 | 469,40 | 470,00 | 466,65 | 467,30 | -0,57% | 89,00 |
| 27.08.2026 | 467,30 | 471,45 | 464,00 | 470,00 | -0,77% | 213,00 |
| 26.08.2026 | 472,50 | 476,05 | 469,30 | 473,65 | -0,55% | 130,00 |
| 25.08.2026 | 468,20 | 476,30 | 468,20 | 476,25 | 1,45% | 98,00 |
| 24.08.2026 | 470,45 | 473,00 | 465,05 | 469,45 | 0,12% | 557,00 |
| 21.08.2026 | 460,50 | 474,95 | 460,50 | 468,90 | 1,60% | 294,00 |
| 20.08.2026 | 472,60 | 473,95 | 461,50 | 461,50 | -2,35% | 370,00 |
| 19.08.2026 | 454,00 | 472,60 | 453,50 | 472,60 | 3,66% | 528,00 |
| 18.08.2026 | 446,30 | 458,80 | 445,30 | 455,90 | 2,63% | 505,00 |
| 17.08.2026 | 434,75 | 447,25 | 430,40 | 444,20 | 1,72% | 120,00 |
| 14.08.2026 | 448,20 | 448,20 | 434,35 | 436,70 | -2,78% | 481,00 |
| 13.08.2026 | 455,55 | 458,65 | 449,20 | 449,20 | -1,39% | 202,00 |
| 12.08.2026 | 457,40 | 461,55 | 452,15 | 455,55 | -0,83% | 326,00 |
| 11.08.2026 | 452,30 | 460,90 | 450,40 | 459,35 | 1,60% | 495,00 |
| 10.08.2026 | 428,10 | 469,95 | 424,95 | 452,10 | 5,53% | 1.339,00 |
| 07.08.2026 | 421,45 | 428,45 | 418,20 | 428,40 | 1,48% | 268,00 |
| 06.08.2026 | 420,00 | 424,50 | 419,45 | 422,15 | 0,94% | 160,00 |
| 05.08.2026 | 419,85 | 422,30 | 417,35 | 418,20 | 0,97% | 664,00 |
| 04.08.2026 | 411,60 | 421,30 | 403,40 | 414,20 | 1,20% | 459,00 |
| 03.08.2026 | 413,85 | 420,85 | 406,55 | 409,30 | -0,96% | 645,00 |
| 31.07.2026 | 419,10 | 419,10 | 408,65 | 413,25 | -0,14% | 399,00 |
| 30.07.2026 | 419,40 | 419,60 | 408,90 | 413,85 | -3,95% | 172,00 |
| 29.07.2026 | 431,00 | 433,30 | 430,65 | 430,85 | 1,36% | 96,00 |
| 28.07.2026 | 423,40 | 430,85 | 420,60 | 425,05 | 0,77% | 112,00 |
| 27.07.2026 | 423,85 | 428,00 | 420,90 | 421,80 | -0,17% | 261,00 |
| 24.07.2026 | 417,30 | 424,70 | 414,95 | 422,50 | 1,23% | 405,00 |
| 23.07.2026 | 413,70 | 418,25 | 410,05 | 417,35 | 0,00% | 112,00 |
| 22.07.2026 | 423,80 | 423,80 | 413,55 | 417,35 | -0,94% | 151,00 |
| 21.07.2026 | 423,65 | 424,45 | 420,00 | 421,30 | 0,54% | 89,00 |
| 20.07.2026 | 426,15 | 427,70 | 418,95 | 419,05 | -1,33% | 94,00 |
| 17.07.2026 | 424,20 | 431,65 | 424,20 | 424,70 | 0,07% | 144,00 |
| 16.07.2026 | 414,95 | 425,25 | 414,25 | 424,40 | 1,99% | 169,00 |
| 15.07.2026 | 418,15 | 419,60 | 413,15 | 416,10 | -0,48% | 56,00 |
| 14.07.2026 | 420,00 | 425,00 | 412,85 | 418,10 | -0,95% | 242,00 |
| 13.07.2026 | 421,20 | 426,75 | 415,85 | 422,10 | -1,11% | 226,00 |
| 10.07.2026 | 435,40 | 437,60 | 424,50 | 426,85 | 0,41% | 331,00 |
| 09.07.2026 | 437,80 | 437,90 | 425,00 | 425,10 | -2,72% | 228,00 |
| 08.07.2026 | 453,80 | 464,95 | 437,00 | 437,00 | -4,47% | 732,00 |
| 07.07.2026 | 459,00 | 464,95 | 453,10 | 457,45 | -1,24% | 332,00 |
| 06.07.2026 | 460,00 | 464,70 | 448,30 | 463,20 | 0,78% | 799,00 |
| 03.07.2026 | 460,50 | 462,95 | 457,70 | 459,60 | -0,78% | 520,00 |
| 02.07.2026 | 437,95 | 463,20 | 437,95 | 463,20 | 5,75% | 1.915,00 |
| 01.07.2026 | 438,50 | 440,00 | 432,90 | 438,00 | 0,70% | 913,00 |
| 30.06.2026 | 437,10 | 440,35 | 429,55 | 434,95 | 0,32% | 103,00 |
| 29.06.2026 | 431,40 | 434,85 | 431,40 | 433,55 | 0,91% | 686,00 |
| 26.06.2026 | 422,35 | 440,00 | 421,45 | 429,65 | 1,19% | 712,00 |
| 25.06.2026 | 419,35 | 425,40 | 412,25 | 424,60 | 0,98% | 253,00 |
| 24.06.2026 | 414,15 | 422,20 | 410,05 | 420,50 | 1,91% | 508,00 |
| 23.06.2026 | 409,95 | 413,95 | 405,00 | 412,60 | 1,79% | 953,00 |
| 22.06.2026 | 391,35 | 407,80 | 391,35 | 405,35 | 3,09% | 611,00 |
| 19.06.2026 | 392,50 | 394,05 | 390,95 | 393,20 | -0,43% | 34,00 |
| 18.06.2026 | 396,20 | 402,95 | 392,95 | 394,90 | -0,85% | 250,00 |
| 17.06.2026 | 390,55 | 400,05 | 387,10 | 398,30 | 2,29% | 474,00 |
| 16.06.2026 | 388,40 | 389,80 | 385,60 | 389,40 | 0,40% | 320,00 |
| 15.06.2026 | 386,90 | 389,90 | 382,05 | 387,85 | 1,02% | 2.266,00 |
| 12.06.2026 | 381,65 | 385,80 | 381,65 | 383,95 | -0,01% | 1.163,00 |