426,850€
-0,39%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 434,00 | 439,05 | 434,00 | 439,05 | 0,66% | 67,00 |
| 04.07.2024 | 437,70 | 438,30 | 436,15 | 436,15 | 0,05% | 2,00 |
| 03.07.2024 | 439,85 | 439,95 | 435,95 | 435,95 | -1,99% | 25,00 |
| 02.07.2024 | 439,75 | 444,80 | 439,75 | 444,80 | 0,77% | 32,00 |
| 01.07.2024 | 436,35 | 443,95 | 433,55 | 441,40 | 0,01% | 167,00 |
| 28.06.2024 | 441,15 | 444,35 | 441,15 | 441,35 | -0,66% | 74,00 |
| 27.06.2024 | 443,90 | 446,90 | 443,90 | 444,30 | -0,16% | 277,00 |
| 26.06.2024 | 444,30 | 450,00 | 440,35 | 445,00 | 0,15% | 26.294,00 |
| 25.06.2024 | 446,65 | 447,90 | 444,35 | 444,35 | 1,23% | 30,00 |
| 24.06.2024 | 436,65 | 441,15 | 434,40 | 438,95 | 0,52% | 159,00 |
| 21.06.2024 | 440,45 | 444,10 | 436,25 | 436,70 | -0,13% | 148,00 |
| 20.06.2024 | 435,95 | 437,25 | 433,25 | 437,25 | 0,69% | 221,00 |
| 19.06.2024 | 432,10 | 434,25 | 428,85 | 434,25 | -0,94% | 67,00 |
| 18.06.2024 | 442,15 | 443,35 | 438,35 | 438,35 | -1,58% | 128,00 |
| 17.06.2024 | 450,25 | 450,25 | 442,95 | 445,40 | -1,07% | 82,00 |
| 14.06.2024 | 449,95 | 450,20 | 445,85 | 450,20 | 0,75% | 64,00 |
| 13.06.2024 | 439,60 | 446,85 | 439,60 | 446,85 | 1,44% | 20,00 |
| 12.06.2024 | 448,50 | 448,50 | 435,90 | 440,50 | -1,58% | 229,00 |
| 11.06.2024 | 447,05 | 449,90 | 447,00 | 447,55 | 0,02% | 54,00 |
| 10.06.2024 | 451,20 | 453,45 | 447,45 | 447,45 | -0,13% | 40,00 |
| 07.06.2024 | 446,00 | 448,35 | 445,35 | 448,05 | 1,37% | 36,00 |
| 06.06.2024 | 441,20 | 445,15 | 441,00 | 442,00 | 0,17% | 97,00 |
| 05.06.2024 | 433,95 | 441,65 | 431,95 | 441,25 | 2,33% | 211,00 |
| 04.06.2024 | 433,15 | 436,70 | 431,20 | 431,20 | 0,34% | 39,00 |
| 03.06.2024 | 426,65 | 432,95 | 420,00 | 429,75 | 5,59% | 445,00 |
| 31.05.2024 | 407,00 | 407,00 | 407,00 | 407,00 | 0,48% | 34,00 |
| 30.05.2024 | 407,35 | 409,30 | 404,50 | 405,05 | -1,23% | 114,00 |
| 29.05.2024 | 413,25 | 413,25 | 410,10 | 410,10 | -1,31% | 243,00 |
| 28.05.2024 | 425,60 | 426,65 | 413,75 | 415,55 | -1,91% | 281,00 |
| 27.05.2024 | 423,00 | 423,65 | 423,00 | 423,65 | 0,89% | 4,00 |
| 24.05.2024 | 420,85 | 421,00 | 413,50 | 419,90 | 0,37% | 50,00 |
| 23.05.2024 | 414,50 | 418,35 | 414,50 | 418,35 | 1,49% | 32,00 |
| 22.05.2024 | 409,90 | 412,20 | 409,90 | 412,20 | 1,39% | 2,00 |
| 21.05.2024 | 405,90 | 406,85 | 405,45 | 406,55 | -1,15% | 21,00 |
| 20.05.2024 | 411,00 | 411,60 | 411,00 | 411,30 | 0,91% | 8,00 |
| 17.05.2024 | 406,55 | 408,00 | 405,30 | 407,60 | 1,37% | 86,00 |
| 16.05.2024 | 400,60 | 402,35 | 384,70 | 402,10 | 0,45% | 265,00 |
| 15.05.2024 | 396,05 | 400,30 | 393,45 | 400,30 | 2,00% | 96,00 |
| 14.05.2024 | 392,35 | 392,45 | 392,35 | 392,45 | -0,77% | 1,00 |
| 13.05.2024 | 393,55 | 396,35 | 393,55 | 395,50 | 1,05% | 26,00 |
| 10.05.2024 | 390,10 | 392,15 | 388,10 | 391,40 | 1,35% | 271,00 |
| 09.05.2024 | 389,60 | 389,70 | 386,20 | 386,20 | -2,10% | 31,00 |
| 08.05.2024 | 383,80 | 394,95 | 381,30 | 394,50 | 2,85% | 23,00 |
| 07.05.2024 | 377,60 | 383,55 | 374,75 | 383,55 | 2,59% | 274,00 |
| 06.05.2024 | 372,30 | 375,65 | 372,30 | 373,85 | 0,90% | 84,00 |
| 03.05.2024 | 370,35 | 372,80 | 369,95 | 370,50 | -1,27% | 52,00 |
| 02.05.2024 | 375,85 | 376,00 | 375,10 | 375,25 | 1,62% | 56,00 |