387,725€
0,56%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 385,42 | 389,33 | 384,45 | 387,58 | 0,52% | 59,00 |
27.03.2024 | 386,75 | 389,33 | 381,42 | 385,58 | -0,23% | 152,00 |
26.03.2024 | 383,05 | 387,10 | 382,38 | 386,48 | 0,69% | 153,00 |
25.03.2024 | 385,33 | 386,45 | 383,10 | 383,83 | -0,79% | 488,00 |
22.03.2024 | 383,30 | 387,50 | 381,02 | 386,88 | 0,91% | 507,00 |
21.03.2024 | 377,75 | 386,10 | 377,00 | 383,40 | 1,69% | 1.596,00 |
20.03.2024 | 381,15 | 383,50 | 376,33 | 377,02 | -1,41% | 133,00 |
19.03.2024 | 378,63 | 382,52 | 377,95 | 382,42 | 1,04% | 317,00 |
18.03.2024 | 375,20 | 381,50 | 373,40 | 378,48 | 1,04% | 1.069,00 |
15.03.2024 | 376,58 | 378,15 | 373,92 | 374,58 | -0,37% | 610,00 |
14.03.2024 | 378,77 | 380,63 | 374,13 | 375,98 | -0,58% | 380,00 |
13.03.2024 | 377,35 | 380,52 | 375,27 | 378,15 | 0,19% | 276,00 |
12.03.2024 | 379,33 | 382,52 | 375,30 | 377,45 | -0,51% | 353,00 |
11.03.2024 | 379,60 | 388,00 | 375,13 | 379,38 | 0,24% | 622,00 |
08.03.2024 | 376,17 | 380,23 | 372,45 | 378,45 | 0,89% | 829,00 |
07.03.2024 | 379,60 | 383,27 | 374,88 | 375,13 | -0,74% | 721,00 |
06.03.2024 | 382,63 | 384,35 | 376,92 | 377,92 | -1,27% | 985,00 |
05.03.2024 | 389,85 | 392,63 | 381,48 | 382,77 | -2,02% | 645,00 |
04.03.2024 | 398,50 | 399,95 | 388,83 | 390,67 | -2,17% | 369,00 |
01.03.2024 | 390,52 | 400,15 | 386,10 | 399,33 | 2,52% | 524,00 |
29.02.2024 | 393,90 | 398,25 | 388,30 | 389,50 | -1,21% | 542,00 |
28.02.2024 | 397,85 | 400,95 | 392,88 | 394,27 | -0,76% | 555,00 |
27.02.2024 | 399,17 | 402,90 | 396,88 | 397,27 | -0,56% | 664,00 |
26.02.2024 | 399,20 | 400,70 | 392,27 | 399,52 | 0,40% | 847,00 |
23.02.2024 | 394,67 | 401,58 | 392,45 | 397,92 | 0,87% | 642,00 |
22.02.2024 | 388,25 | 397,20 | 385,20 | 394,48 | 1,65% | 264,00 |
21.02.2024 | 388,92 | 392,10 | 383,50 | 388,08 | -0,22% | 409,00 |
20.02.2024 | 390,08 | 392,95 | 384,98 | 388,92 | -0,22% | 481,00 |
19.02.2024 | 391,92 | 393,70 | 389,00 | 389,80 | -0,51% | 708,00 |
16.02.2024 | 395,60 | 400,20 | 390,98 | 391,80 | -1,02% | 661,00 |
15.02.2024 | 390,13 | 396,83 | 388,65 | 395,83 | 1,66% | 383,00 |
14.02.2024 | 388,08 | 391,85 | 385,95 | 389,38 | 0,28% | 574,00 |
13.02.2024 | 388,42 | 391,42 | 385,55 | 388,30 | -0,03% | 1.355,00 |
12.02.2024 | 389,05 | 394,85 | 385,52 | 388,42 | -1,06% | 863,00 |
09.02.2024 | 392,33 | 396,25 | 389,17 | 392,58 | 0,06% | 804,00 |
08.02.2024 | 388,10 | 393,73 | 386,40 | 392,33 | 0,89% | 622,00 |
07.02.2024 | 383,55 | 396,42 | 383,55 | 388,88 | 0,56% | 1.674,00 |
06.02.2024 | 406,33 | 407,95 | 382,05 | 386,73 | -3,09% | 2.554,00 |
05.02.2024 | 396,00 | 401,02 | 393,05 | 399,08 | 1,47% | 923,00 |
02.02.2024 | 399,33 | 399,60 | 391,05 | 393,27 | -1,36% | 564,00 |
01.02.2024 | 400,80 | 410,00 | 398,17 | 398,70 | -0,63% | 986,00 |
31.01.2024 | 412,40 | 414,95 | 397,13 | 401,23 | -2,50% | 956,00 |
30.01.2024 | 404,00 | 436,00 | 382,20 | 411,50 | 2,38% | 1.900,00 |
29.01.2024 | 398,50 | 405,00 | 397,38 | 401,95 | 1,44% | 1.561,00 |
26.01.2024 | 397,55 | 398,60 | 393,00 | 396,23 | -0,18% | 635,00 |
25.01.2024 | 393,63 | 397,90 | 390,40 | 396,92 | 1,04% | 452,00 |
24.01.2024 | 405,17 | 405,17 | 388,83 | 392,83 | -3,02% | 1.740,00 |
23.01.2024 | 405,95 | 407,50 | 402,25 | 405,08 | 0,19% | 620,00 |
22.01.2024 | 400,08 | 407,67 | 398,95 | 404,33 | 1,28% | 719,00 |
19.01.2024 | 397,73 | 401,05 | 395,23 | 399,23 | 0,21% | 663,00 |
18.01.2024 | 398,73 | 402,30 | 392,42 | 398,40 | -0,09% | 673,00 |
17.01.2024 | 401,48 | 404,40 | 396,00 | 398,77 | -0,91% | 817,00 |
16.01.2024 | 397,50 | 402,73 | 395,90 | 402,45 | 1,74% | 665,00 |
15.01.2024 | 396,98 | 403,48 | 395,50 | 395,55 | -0,07% | 1.437,00 |
12.01.2024 | 393,70 | 396,35 | 390,17 | 395,83 | 0,89% | 776,00 |
11.01.2024 | 386,48 | 393,23 | 384,73 | 392,33 | 1,53% | 639,00 |
10.01.2024 | 384,83 | 387,80 | 381,67 | 386,42 | 0,36% | 582,00 |
09.01.2024 | 382,08 | 386,17 | 380,13 | 385,02 | 0,64% | 834,00 |
08.01.2024 | 380,00 | 382,58 | 376,23 | 382,58 | 0,46% | 428,00 |
05.01.2024 | 380,58 | 386,00 | 378,25 | 380,83 | 0,15% | 1.091,00 |
04.01.2024 | 376,75 | 382,08 | 374,02 | 380,25 | 1,13% | 961,00 |
03.01.2024 | 374,65 | 378,73 | 374,25 | 376,00 | 0,03% | 514,00 |
02.01.2024 | 369,23 | 376,45 | 367,90 | 375,88 | 1,16% | 466,00 |
29.12.2023 | 369,90 | 372,45 | 369,20 | 371,55 | 0,41% | 331,00 |
28.12.2023 | 367,42 | 372,10 | 361,67 | 370,02 | 0,73% | 1.128,00 |
27.12.2023 | 367,10 | 370,70 | 365,25 | 367,35 | -0,10% | 1.081,00 |
22.12.2023 | 363,17 | 369,65 | 361,90 | 367,70 | 0,97% | 754,00 |
21.12.2023 | 366,73 | 368,27 | 362,58 | 364,17 | -0,54% | 624,00 |
20.12.2023 | 367,73 | 370,50 | 365,00 | 366,15 | -0,37% | 657,00 |
19.12.2023 | 370,27 | 371,30 | 360,55 | 367,50 | -0,84% | 638,00 |
18.12.2023 | 377,40 | 378,50 | 366,60 | 370,60 | -1,72% | 959,00 |
15.12.2023 | 370,38 | 377,67 | 366,92 | 377,10 | 1,91% | 1.083,00 |
14.12.2023 | 371,40 | 377,50 | 360,80 | 370,02 | -0,32% | 2.065,00 |
13.12.2023 | 330,88 | 371,85 | 330,85 | 371,20 | 12,04% | 2.185,00 |
12.12.2023 | 330,50 | 335,33 | 329,65 | 331,30 | 0,12% | 408,00 |
11.12.2023 | 325,25 | 332,20 | 323,25 | 330,90 | 1,78% | 1.042,00 |
08.12.2023 | 328,27 | 329,70 | 324,13 | 325,13 | -0,84% | 1.400,00 |
07.12.2023 | 328,02 | 329,23 | 324,27 | 327,88 | -0,13% | 254,00 |
06.12.2023 | 328,42 | 331,05 | 325,60 | 328,30 | 0,12% | 542,00 |
05.12.2023 | 324,85 | 328,85 | 321,80 | 327,90 | 1,34% | 681,00 |
04.12.2023 | 324,65 | 325,23 | 320,25 | 323,58 | 0,21% | 425,00 |
01.12.2023 | 325,58 | 328,45 | 322,05 | 322,90 | -0,97% | 376,00 |
30.11.2023 | 320,98 | 326,38 | 320,10 | 326,05 | 2,10% | 371,00 |
29.11.2023 | 316,08 | 322,10 | 315,45 | 319,35 | 1,12% | 467,00 |
28.11.2023 | 320,13 | 322,30 | 315,35 | 315,83 | -1,19% | 539,00 |
27.11.2023 | 321,60 | 323,95 | 318,75 | 319,63 | -0,91% | 813,00 |
24.11.2023 | 325,42 | 326,40 | 320,45 | 322,58 | -0,59% | 282,00 |
23.11.2023 | 323,77 | 330,00 | 323,00 | 324,50 | 0,00% | 542,00 |
22.11.2023 | 325,55 | 329,20 | 322,27 | 324,50 | -0,24% | 519,00 |
21.11.2023 | 325,23 | 328,58 | 321,20 | 325,27 | -0,29% | 754,00 |
20.11.2023 | 321,55 | 327,00 | 320,05 | 326,23 | 1,49% | 933,00 |
17.11.2023 | 318,25 | 322,70 | 314,88 | 321,42 | 1,75% | 1.299,00 |
16.11.2023 | 322,42 | 326,00 | 315,27 | 315,90 | -1,82% | 1.943,00 |
15.11.2023 | 340,98 | 342,30 | 321,48 | 321,75 | -5,33% | 1.455,00 |
14.11.2023 | 354,13 | 355,55 | 339,05 | 339,88 | -4,01% | 1.296,00 |
13.11.2023 | 349,55 | 354,13 | 345,90 | 354,08 | 1,29% | 609,00 |
10.11.2023 | 346,23 | 351,80 | 344,95 | 349,55 | 1,13% | 134,00 |
09.11.2023 | 349,95 | 353,10 | 343,35 | 345,65 | -1,68% | 447,00 |
08.11.2023 | 353,80 | 357,23 | 347,40 | 351,55 | -0,66% | 819,00 |
07.11.2023 | 354,50 | 360,55 | 347,20 | 353,88 | -1,75% | 795,00 |