Börse:
277,300€
2,88%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
276,050€
Ask:
278,550€
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 270,25 | 277,75 | 266,17 | 277,23 | 2,85% | 1.084,00 |
| 23.06.2022 | 257,60 | 269,95 | 256,75 | 269,55 | 4,52% | 896,00 |
| 22.06.2022 | 254,63 | 260,80 | 252,30 | 257,90 | 0,70% | 982,00 |
| 21.06.2022 | 254,08 | 258,27 | 251,63 | 256,10 | 1,14% | 393,00 |
| 20.06.2022 | 251,20 | 253,45 | 250,10 | 253,23 | 0,96% | 337,00 |
| 17.06.2022 | 240,00 | 252,73 | 238,45 | 250,83 | 5,62% | 896,00 |
| 16.06.2022 | 243,00 | 243,00 | 234,00 | 237,48 | -2,16% | 584,00 |
| 15.06.2022 | 238,20 | 245,15 | 237,77 | 242,73 | 1,52% | 125,00 |
| 14.06.2022 | 237,98 | 239,75 | 233,00 | 239,10 | 1,51% | 156,00 |
| 13.06.2022 | 250,50 | 250,50 | 234,55 | 235,55 | -2,89% | 1.263,00 |
| 10.06.2022 | 247,00 | 248,13 | 240,48 | 242,55 | -0,87% | 1.047,00 |
| 09.06.2022 | 255,52 | 258,20 | 244,50 | 244,68 | -4,56% | 418,00 |
| 08.06.2022 | 252,50 | 259,85 | 252,10 | 256,38 | 0,91% | 913,00 |
| 07.06.2022 | 250,00 | 254,77 | 247,75 | 254,08 | 1,50% | 267,00 |
| 06.06.2022 | 252,23 | 254,25 | 249,35 | 250,33 | -0,39% | 203,00 |
| 03.06.2022 | 251,48 | 253,90 | 248,73 | 251,30 | -0,05% | 98,00 |
| 02.06.2022 | 252,00 | 253,38 | 243,50 | 251,43 | -0,69% | 415,00 |
| 01.06.2022 | 250,15 | 256,52 | 249,85 | 253,18 | 1,05% | 607,00 |
| 31.05.2022 | 253,00 | 256,95 | 249,00 | 250,55 | -1,38% | 806,00 |
| 30.05.2022 | 253,85 | 256,13 | 253,25 | 254,05 | -0,34% | 327,00 |
| 27.05.2022 | 249,83 | 255,13 | 249,25 | 254,93 | 1,35% | 251,00 |
| 26.05.2022 | 253,35 | 255,88 | 250,88 | 251,52 | -0,71% | 124,00 |
| 25.05.2022 | 251,33 | 256,00 | 249,95 | 253,33 | 1,28% | 559,00 |
| 24.05.2022 | 249,58 | 252,58 | 246,00 | 250,13 | -0,50% | 388,00 |
| 23.05.2022 | 245,93 | 253,02 | 241,50 | 251,38 | 2,53% | 623,00 |
| 20.05.2022 | 242,73 | 245,18 | 239,50 | 245,18 | 1,50% | 414,00 |
| 19.05.2022 | 240,13 | 242,73 | 236,55 | 241,55 | 0,19% | 427,00 |
| 18.05.2022 | 248,43 | 249,00 | 240,20 | 241,10 | -2,90% | 485,00 |
| 17.05.2022 | 243,93 | 249,35 | 242,05 | 248,30 | 1,85% | 243,00 |
| 16.05.2022 | 237,70 | 244,13 | 235,02 | 243,80 | 2,83% | 331,00 |
| 13.05.2022 | 233,48 | 237,95 | 231,90 | 237,10 | 2,21% | 339,00 |
| 12.05.2022 | 222,38 | 232,20 | 221,25 | 231,98 | 3,79% | 771,00 |
| 11.05.2022 | 228,23 | 230,70 | 220,88 | 223,50 | -1,98% | 689,00 |
| 10.05.2022 | 221,80 | 231,30 | 220,25 | 228,02 | 2,52% | 928,00 |
| 09.05.2022 | 239,10 | 240,05 | 222,00 | 222,43 | -7,54% | 1.981,00 |
| 06.05.2022 | 250,50 | 251,73 | 239,45 | 240,58 | -4,98% | 3.119,00 |
| 05.05.2022 | 258,00 | 259,10 | 251,80 | 253,18 | -1,80% | 467,00 |
| 04.05.2022 | 256,13 | 259,45 | 252,70 | 257,83 | 0,87% | 296,00 |
| 03.05.2022 | 249,90 | 257,17 | 249,05 | 255,60 | 2,40% | 937,00 |
| 02.05.2022 | 260,55 | 262,95 | 241,75 | 249,60 | -3,63% | 3.468,00 |
| 29.04.2022 | 254,88 | 269,40 | 251,75 | 259,00 | 1,36% | 853,00 |
| 28.04.2022 | 255,08 | 257,45 | 249,45 | 255,52 | 0,96% | 310,00 |
| 27.04.2022 | 253,23 | 255,52 | 250,65 | 253,10 | 0,53% | 991,00 |
| 26.04.2022 | 254,05 | 255,68 | 251,23 | 251,77 | -0,73% | 382,00 |
| 25.04.2022 | 248,55 | 254,25 | 247,90 | 253,63 | 1,25% | 1.328,00 |
| 22.04.2022 | 259,27 | 260,60 | 250,50 | 250,50 | -3,65% | 1.901,00 |
| 21.04.2022 | 263,95 | 264,80 | 259,83 | 260,00 | -1,07% | 205,00 |
| 20.04.2022 | 260,90 | 264,35 | 259,85 | 262,80 | 0,34% | 379,00 |
| 19.04.2022 | 263,58 | 265,35 | 259,15 | 261,90 | -1,50% | 1.242,00 |
| 14.04.2022 | 267,13 | 271,63 | 265,00 | 265,90 | -0,50% | 1.085,00 |
| 13.04.2022 | 261,15 | 267,77 | 259,13 | 267,23 | 2,94% | 1.328,00 |
| 12.04.2022 | 257,23 | 262,10 | 255,85 | 259,60 | 0,74% | 1.424,00 |
| 11.04.2022 | 256,17 | 259,70 | 255,10 | 257,70 | 0,05% | 510,00 |
| 08.04.2022 | 253,95 | 258,88 | 251,85 | 257,58 | 1,49% | 1.119,00 |
| 07.04.2022 | 248,68 | 254,98 | 248,20 | 253,80 | 1,49% | 487,00 |
| 06.04.2022 | 247,95 | 250,48 | 241,85 | 250,08 | 1,06% | 826,00 |
| 05.04.2022 | 244,60 | 252,73 | 243,05 | 247,45 | 0,99% | 2.474,00 |
| 04.04.2022 | 240,58 | 245,45 | 239,80 | 245,02 | 1,72% | 1.206,00 |
| 01.04.2022 | 236,27 | 241,88 | 234,58 | 240,88 | 2,11% | 6.067,00 |
| 31.03.2022 | 230,75 | 237,90 | 229,40 | 235,90 | 2,59% | 2.646,00 |
| 30.03.2022 | 232,10 | 233,00 | 229,50 | 229,95 | -1,08% | 467,00 |
| 29.03.2022 | 232,50 | 233,93 | 227,43 | 232,45 | 0,00% | 140,00 |
| 28.03.2022 | 231,10 | 235,45 | 230,10 | 232,45 | 0,50% | 922,00 |
| 25.03.2022 | 228,90 | 231,30 | 227,45 | 231,30 | 1,07% | 664,00 |
| 24.03.2022 | 225,90 | 230,60 | 225,50 | 228,85 | 1,54% | 943,00 |
| 23.03.2022 | 228,73 | 229,50 | 225,35 | 225,38 | -1,35% | 1.245,00 |
| 22.03.2022 | 227,50 | 230,10 | 225,38 | 228,45 | 0,53% | 678,00 |
| 21.03.2022 | 225,18 | 228,48 | 223,73 | 227,25 | 0,94% | 1.324,00 |
| 18.03.2022 | 225,48 | 229,05 | 222,55 | 225,13 | 0,02% | 472,00 |
| 17.03.2022 | 225,77 | 227,02 | 222,75 | 225,08 | 0,24% | 653,00 |
| 16.03.2022 | 226,58 | 228,10 | 221,77 | 224,52 | -0,51% | 486,00 |
| 15.03.2022 | 219,75 | 226,00 | 218,00 | 225,68 | 2,17% | 894,00 |
| 14.03.2022 | 218,33 | 221,23 | 216,68 | 220,88 | 1,90% | 335,00 |
| 11.03.2022 | 220,30 | 225,15 | 216,45 | 216,75 | -1,78% | 809,00 |
| 10.03.2022 | 215,77 | 221,10 | 209,55 | 220,68 | 2,08% | 846,00 |
| 09.03.2022 | 219,93 | 221,50 | 213,25 | 216,18 | -1,21% | 1.048,00 |
| 08.03.2022 | 213,50 | 222,05 | 213,50 | 218,83 | 0,90% | 981,00 |
| 07.03.2022 | 216,80 | 222,90 | 215,25 | 216,88 | -0,72% | 1.127,00 |
| 04.03.2022 | 213,02 | 222,58 | 211,80 | 218,45 | 2,57% | 988,00 |
| 03.03.2022 | 211,50 | 214,98 | 210,45 | 212,98 | 1,20% | 522,00 |
| 02.03.2022 | 208,05 | 211,80 | 206,90 | 210,45 | 1,48% | 845,00 |
| 01.03.2022 | 205,93 | 208,45 | 203,55 | 207,38 | 1,21% | 1.288,00 |
| 28.02.2022 | 205,33 | 206,35 | 201,38 | 204,90 | 0,16% | 3.578,00 |
| 25.02.2022 | 203,70 | 207,10 | 202,52 | 204,58 | -0,32% | 4.516,00 |
| 24.02.2022 | 201,02 | 205,27 | 199,82 | 205,23 | 0,50% | 2.224,00 |
| 23.02.2022 | 203,93 | 206,48 | 202,18 | 204,20 | 0,43% | 237,00 |
| 22.02.2022 | 195,50 | 205,60 | 193,02 | 203,33 | 4,00% | 2.053,00 |
| 21.02.2022 | 203,50 | 205,00 | 194,00 | 195,50 | -3,55% | 4.785,00 |
| 18.02.2022 | 205,68 | 207,05 | 201,80 | 202,70 | -1,09% | 1.167,00 |
| 17.02.2022 | 206,50 | 206,90 | 202,43 | 204,93 | -1,11% | 645,00 |
| 16.02.2022 | 205,45 | 208,05 | 203,90 | 207,23 | 0,85% | 395,00 |
| 15.02.2022 | 204,00 | 206,25 | 203,52 | 205,48 | 0,42% | 221,00 |
| 14.02.2022 | 205,08 | 206,98 | 200,05 | 204,63 | -0,79% | 2.456,00 |
| 11.02.2022 | 206,20 | 208,45 | 205,05 | 206,25 | -0,12% | 557,00 |
| 10.02.2022 | 213,85 | 214,18 | 204,90 | 206,50 | -3,37% | 1.192,00 |
| 09.02.2022 | 211,58 | 214,85 | 211,20 | 213,70 | 1,32% | 316,00 |
| 08.02.2022 | 213,00 | 213,95 | 209,68 | 210,93 | -0,74% | 341,00 |
| 07.02.2022 | 211,50 | 214,83 | 209,65 | 212,50 | 0,52% | 834,00 |
| 04.02.2022 | 213,00 | 214,00 | 209,18 | 211,40 | -0,87% | 1.114,00 |
| 03.02.2022 | 224,30 | 225,25 | 213,10 | 213,25 | -4,76% | 1.746,00 |