Börse:
179,280€
1,63%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
178,700€
Ask:
179,860€
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 177,26 | 179,60 | 176,27 | 179,38 | 1,61% | 555,00 |
| 08.04.2021 | 179,64 | 181,77 | 176,30 | 176,54 | -1,45% | 555,00 |
| 07.04.2021 | 181,53 | 183,50 | 178,49 | 179,14 | -1,22% | 987,00 |
| 06.04.2021 | 182,32 | 182,89 | 180,04 | 181,36 | 0,27% | 1.290,00 |
| 01.04.2021 | 183,17 | 183,50 | 180,57 | 180,88 | -1,30% | 1.913,00 |
| 31.03.2021 | 181,60 | 184,08 | 180,84 | 183,26 | 1,09% | 448,00 |
| 30.03.2021 | 184,36 | 184,96 | 181,25 | 181,28 | -1,61% | 565,00 |
| 29.03.2021 | 182,43 | 185,48 | 180,19 | 184,25 | 1,69% | 2.547,00 |
| 26.03.2021 | 180,55 | 182,12 | 177,46 | 181,19 | 0,33% | 737,00 |
| 25.03.2021 | 179,44 | 180,82 | 178,04 | 180,60 | 0,84% | 694,00 |
| 24.03.2021 | 179,70 | 182,32 | 177,09 | 179,09 | -0,43% | 570,00 |
| 23.03.2021 | 183,06 | 185,06 | 179,02 | 179,86 | -1,93% | 525,00 |
| 22.03.2021 | 180,66 | 184,53 | 180,22 | 183,40 | 1,34% | 940,00 |
| 19.03.2021 | 179,66 | 182,54 | 178,49 | 180,98 | 0,70% | 2.741,00 |
| 18.03.2021 | 182,30 | 182,70 | 178,48 | 179,73 | -1,05% | 2.353,00 |
| 17.03.2021 | 184,02 | 184,34 | 180,04 | 181,63 | -1,33% | 577,00 |
| 16.03.2021 | 183,66 | 185,22 | 182,00 | 184,07 | 0,25% | 2.665,00 |
| 15.03.2021 | 179,40 | 184,30 | 179,15 | 183,62 | 2,49% | 1.784,00 |
| 12.03.2021 | 180,26 | 180,41 | 177,17 | 179,16 | -0,13% | 2.117,00 |
| 11.03.2021 | 179,75 | 181,84 | 179,09 | 179,40 | -0,12% | 4.482,00 |
| 10.03.2021 | 180,04 | 183,63 | 177,94 | 179,61 | -0,08% | 665,00 |
| 09.03.2021 | 181,55 | 184,04 | 179,75 | 179,75 | -0,24% | 835,00 |
| 08.03.2021 | 178,22 | 184,97 | 177,57 | 180,18 | 1,32% | 1.887,00 |
| 05.03.2021 | 173,50 | 178,25 | 171,91 | 177,84 | 2,40% | 1.206,00 |
| 04.03.2021 | 172,58 | 176,92 | 170,51 | 173,67 | 0,42% | 2.492,00 |
| 03.03.2021 | 176,28 | 177,03 | 172,49 | 172,94 | -1,40% | 451,00 |
| 02.03.2021 | 176,01 | 177,30 | 172,49 | 175,39 | 0,45% | 843,00 |
| 01.03.2021 | 177,55 | 178,39 | 173,86 | 174,61 | -0,91% | 3.253,00 |
| 26.02.2021 | 174,29 | 177,52 | 172,68 | 176,22 | 0,61% | 954,00 |
| 25.02.2021 | 179,58 | 179,60 | 172,35 | 175,15 | -1,81% | 619,00 |
| 24.02.2021 | 177,24 | 181,42 | 177,23 | 178,38 | -0,03% | 985,00 |
| 23.02.2021 | 177,79 | 179,34 | 165,01 | 178,43 | 0,80% | 3.845,00 |
| 22.02.2021 | 170,87 | 177,85 | 165,50 | 177,01 | 3,56% | 2.843,00 |
| 19.02.2021 | 174,03 | 174,71 | 170,69 | 170,92 | -1,52% | 1.769,00 |
| 18.02.2021 | 178,06 | 178,10 | 173,35 | 173,56 | -2,61% | 1.379,00 |
| 17.02.2021 | 174,04 | 178,55 | 172,91 | 178,21 | 2,60% | 1.790,00 |
| 16.02.2021 | 179,50 | 179,50 | 172,32 | 173,70 | -2,68% | 4.251,00 |
| 15.02.2021 | 176,96 | 178,48 | 176,96 | 178,48 | 1,05% | 884,00 |
| 12.02.2021 | 173,80 | 176,83 | 173,47 | 176,62 | 1,80% | 1.059,00 |
| 11.02.2021 | 175,69 | 176,26 | 173,01 | 173,50 | -1,02% | 1.153,00 |
| 10.02.2021 | 176,68 | 178,15 | 174,91 | 175,29 | -0,63% | 2.304,00 |
| 09.02.2021 | 177,67 | 179,36 | 175,60 | 176,41 | -0,84% | 1.854,00 |
| 08.02.2021 | 180,19 | 181,17 | 177,28 | 177,90 | -0,37% | 2.397,00 |
| 05.02.2021 | 179,29 | 180,63 | 176,29 | 178,56 | 0,02% | 1.772,00 |
| 04.02.2021 | 176,06 | 179,37 | 175,94 | 178,52 | 1,70% | 2.667,00 |
| 03.02.2021 | 182,25 | 184,80 | 175,40 | 175,53 | -2,76% | 6.391,00 |
| 02.02.2021 | 189,01 | 190,02 | 179,73 | 180,51 | -6,10% | 5.019,00 |
| 01.02.2021 | 189,62 | 192,84 | 187,26 | 192,24 | 1,50% | 1.016,00 |
| 29.01.2021 | 190,07 | 191,75 | 186,67 | 189,39 | -0,28% | 686,00 |
| 28.01.2021 | 186,16 | 193,46 | 181,00 | 189,92 | 2,03% | 3.491,00 |
| 27.01.2021 | 195,30 | 196,19 | 185,77 | 186,15 | -4,74% | 2.671,00 |
| 26.01.2021 | 197,76 | 199,37 | 194,15 | 195,41 | -1,68% | 853,00 |
| 25.01.2021 | 195,00 | 200,18 | 195,00 | 198,74 | 1,71% | 1.069,00 |
| 22.01.2021 | 195,40 | 198,32 | 194,10 | 195,39 | -0,43% | 888,00 |
| 21.01.2021 | 195,46 | 197,09 | 191,71 | 196,24 | 0,35% | 1.359,00 |
| 20.01.2021 | 190,86 | 197,53 | 190,84 | 195,55 | 2,31% | 1.998,00 |
| 19.01.2021 | 187,03 | 192,86 | 184,18 | 191,14 | 2,36% | 2.101,00 |
| 18.01.2021 | 186,76 | 187,02 | 185,94 | 186,74 | 0,02% | 379,00 |
| 15.01.2021 | 185,67 | 188,26 | 185,51 | 186,70 | 0,49% | 898,00 |
| 14.01.2021 | 187,87 | 188,52 | 185,24 | 185,79 | -0,51% | 1.173,00 |
| 13.01.2021 | 189,75 | 190,74 | 186,75 | 186,75 | -0,73% | 1.344,00 |
| 12.01.2021 | 193,11 | 196,01 | 187,56 | 188,12 | -2,60% | 1.331,00 |
| 11.01.2021 | 193,42 | 194,93 | 187,27 | 193,14 | -0,43% | 1.435,00 |
| 08.01.2021 | 190,93 | 194,04 | 189,35 | 193,97 | 2,13% | 2.798,00 |
| 07.01.2021 | 185,10 | 190,74 | 184,88 | 189,92 | 3,29% | 970,00 |
| 06.01.2021 | 185,40 | 185,40 | 180,98 | 183,87 | -1,18% | 2.033,00 |
| 05.01.2021 | 187,21 | 187,63 | 183,44 | 186,06 | -0,78% | 994,00 |
| 04.01.2021 | 193,50 | 195,30 | 184,76 | 187,53 | -1,81% | 3.119,00 |
| 30.12.2020 | 190,75 | 191,26 | 190,62 | 190,99 | 0,18% | 132,00 |
| 29.12.2020 | 191,07 | 193,00 | 190,25 | 190,65 | 0,06% | 792,00 |
| 28.12.2020 | 191,86 | 194,59 | 190,35 | 190,53 | -1,52% | 817,00 |
| 23.12.2020 | 192,59 | 195,40 | 191,83 | 193,48 | 0,13% | 1.019,00 |
| 22.12.2020 | 190,77 | 193,84 | 190,19 | 193,23 | 0,87% | 1.370,00 |
| 21.12.2020 | 194,44 | 194,44 | 187,34 | 191,57 | -0,78% | 2.702,00 |
| 18.12.2020 | 192,93 | 195,58 | 191,68 | 193,07 | -0,01% | 630,00 |
| 17.12.2020 | 190,22 | 193,54 | 189,83 | 193,08 | 1,32% | 789,00 |
| 16.12.2020 | 187,96 | 191,11 | 187,02 | 190,57 | 1,31% | 1.345,00 |
| 15.12.2020 | 188,12 | 191,19 | 185,90 | 188,10 | 0,10% | 1.071,00 |
| 14.12.2020 | 185,27 | 192,38 | 184,52 | 187,91 | 1,58% | 1.783,00 |
| 11.12.2020 | 184,27 | 185,27 | 182,32 | 184,99 | 0,19% | 162,00 |
| 10.12.2020 | 185,61 | 186,15 | 182,93 | 184,64 | -0,67% | 471,00 |
| 09.12.2020 | 189,90 | 190,19 | 183,42 | 185,89 | -2,12% | 1.142,00 |
| 08.12.2020 | 186,97 | 189,92 | 185,86 | 189,92 | 1,33% | 579,00 |
| 07.12.2020 | 187,72 | 192,50 | 185,86 | 187,42 | -0,43% | 2.531,00 |
| 04.12.2020 | 186,93 | 189,20 | 185,40 | 188,22 | 0,79% | 469,00 |
| 03.12.2020 | 186,92 | 188,34 | 184,99 | 186,74 | -0,35% | 794,00 |
| 02.12.2020 | 190,93 | 192,21 | 187,02 | 187,39 | -1,66% | 646,00 |
| 01.12.2020 | 191,85 | 193,49 | 188,51 | 190,55 | -0,28% | 1.006,00 |
| 30.11.2020 | 187,66 | 193,42 | 187,48 | 191,09 | 1,32% | 2.694,00 |
| 27.11.2020 | 181,77 | 189,77 | 181,53 | 188,60 | 3,68% | 2.361,00 |
| 26.11.2020 | 182,34 | 183,47 | 181,50 | 181,91 | -0,53% | 721,00 |
| 25.11.2020 | 181,99 | 184,97 | 181,43 | 182,88 | 0,47% | 480,00 |
| 24.11.2020 | 184,49 | 185,17 | 181,20 | 182,03 | -1,18% | 1.449,00 |
| 23.11.2020 | 181,95 | 184,80 | 181,16 | 184,21 | 1,55% | 1.892,00 |
| 20.11.2020 | 178,10 | 183,15 | 176,98 | 181,40 | 1,69% | 1.297,00 |
| 19.11.2020 | 183,11 | 186,00 | 178,02 | 178,38 | -2,49% | 1.307,00 |
| 18.11.2020 | 186,95 | 190,39 | 182,73 | 182,93 | -2,60% | 637,00 |
| 17.11.2020 | 188,68 | 190,70 | 183,98 | 187,82 | -0,66% | 735,00 |
| 16.11.2020 | 192,15 | 196,40 | 187,42 | 189,06 | -0,88% | 1.232,00 |
| 13.11.2020 | 185,17 | 192,15 | 184,49 | 190,73 | 3,30% | 640,00 |