Börse:
174,810€
-0,79%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
174,600€
Ask:
175,020€
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 174,00 | 174,20 | 170,94 | 174,20 | -1,14% | 159,00 |
| 04.03.2021 | 172,54 | 176,60 | 169,36 | 176,20 | 0,00% | 400,00 |
| 03.03.2021 | 174,96 | 176,60 | 174,96 | 176,20 | -0,23% | 136,00 |
| 02.03.2021 | 174,62 | 176,60 | 174,60 | 176,60 | 0,00% | 96,00 |
| 01.03.2021 | 176,60 | 178,00 | 176,60 | 176,60 | 1,38% | 2.390,00 |
| 26.02.2021 | 173,80 | 175,60 | 173,60 | 174,20 | -0,48% | 292,00 |
| 25.02.2021 | 175,04 | 175,04 | 175,04 | 175,04 | -2,50% | 3,00 |
| 24.02.2021 | 177,46 | 179,98 | 177,46 | 179,52 | 2,75% | 43,00 |
| 23.02.2021 | 179,40 | 179,40 | 170,78 | 174,72 | 0,37% | 10.509,00 |
| 22.02.2021 | 170,80 | 174,08 | 166,22 | 174,08 | 0,85% | 2.323,00 |
| 19.02.2021 | 175,00 | 175,00 | 172,60 | 172,62 | -2,10% | 66,00 |
| 18.02.2021 | 179,86 | 179,86 | 175,50 | 176,32 | 1,38% | 325,00 |
| 17.02.2021 | 173,02 | 174,40 | 173,02 | 173,92 | -0,05% | 302,00 |
| 16.02.2021 | 178,48 | 178,50 | 174,00 | 174,00 | -2,33% | 1.040,00 |
| 15.02.2021 | 175,64 | 179,38 | 175,64 | 178,16 | 2,40% | 129,00 |
| 12.02.2021 | 175,26 | 175,26 | 173,12 | 173,98 | -0,07% | 490,00 |
| 11.02.2021 | 177,00 | 177,00 | 173,60 | 174,10 | -0,85% | 281,00 |
| 10.02.2021 | 175,92 | 177,30 | 175,50 | 175,60 | -0,41% | 3.253,00 |
| 09.02.2021 | 179,36 | 179,36 | 176,32 | 176,32 | -1,84% | 218,00 |
| 08.02.2021 | 181,32 | 182,40 | 179,62 | 179,62 | 1,11% | 97,00 |
| 05.02.2021 | 179,00 | 181,34 | 176,64 | 177,64 | -0,39% | 199,00 |
| 04.02.2021 | 179,40 | 179,40 | 177,80 | 178,34 | 0,22% | 3.919,00 |
| 03.02.2021 | 183,00 | 184,24 | 177,94 | 177,94 | -2,18% | 7.260,00 |
| 02.02.2021 | 188,96 | 188,96 | 181,90 | 181,90 | -4,93% | 101,00 |
| 01.02.2021 | 190,12 | 192,98 | 185,26 | 191,34 | 0,48% | 241,00 |
| 29.01.2021 | 189,76 | 191,32 | 187,36 | 190,42 | -0,58% | 394,00 |
| 28.01.2021 | 185,82 | 191,54 | 182,00 | 191,54 | 1,65% | 455,00 |
| 27.01.2021 | 195,00 | 195,04 | 187,82 | 188,44 | -3,71% | 417,00 |
| 26.01.2021 | 199,90 | 199,90 | 195,70 | 195,70 | -1,24% | 244,00 |
| 25.01.2021 | 198,48 | 199,00 | 193,02 | 198,16 | 0,98% | 312,00 |
| 22.01.2021 | 193,96 | 196,24 | 193,46 | 196,24 | 1,10% | 83,00 |
| 21.01.2021 | 197,80 | 198,74 | 194,10 | 194,10 | -0,36% | 750,00 |
| 20.01.2021 | 191,00 | 197,78 | 191,00 | 194,80 | 3,18% | 291,00 |
| 19.01.2021 | 186,40 | 188,80 | 185,00 | 188,80 | 1,02% | 1.582,00 |
| 18.01.2021 | 188,00 | 188,00 | 186,90 | 186,90 | 0,14% | 2,00 |
| 15.01.2021 | 187,84 | 187,84 | 185,50 | 186,64 | 0,48% | 90,00 |
| 14.01.2021 | 188,00 | 189,02 | 185,64 | 185,74 | -1,15% | 204,00 |
| 13.01.2021 | 188,14 | 190,98 | 187,70 | 187,90 | -1,97% | 54,00 |
| 12.01.2021 | 195,98 | 196,02 | 190,82 | 191,68 | 1,57% | 912,00 |
| 11.01.2021 | 196,94 | 196,96 | 187,50 | 188,72 | -1,39% | 186,00 |
| 08.01.2021 | 189,48 | 192,74 | 189,48 | 191,38 | 1,95% | 126,00 |
| 07.01.2021 | 186,52 | 187,72 | 186,52 | 187,72 | 1,39% | 139,00 |
| 06.01.2021 | 183,00 | 186,00 | 181,70 | 185,14 | 0,11% | 1.389,00 |
| 05.01.2021 | 184,00 | 184,94 | 183,54 | 184,94 | -1,67% | 70,00 |
| 04.01.2021 | 196,96 | 196,96 | 188,00 | 188,08 | -1,69% | 368,00 |
| 30.12.2020 | 193,28 | 193,28 | 190,04 | 191,32 | -0,04% | 128,00 |
| 29.12.2020 | 190,92 | 192,86 | 190,92 | 191,40 | -0,40% | 129,00 |
| 28.12.2020 | 192,48 | 194,72 | 192,16 | 192,16 | -0,59% | 86,00 |
| 23.12.2020 | 193,92 | 194,96 | 191,22 | 193,30 | 0,76% | 67,00 |
| 22.12.2020 | 190,74 | 193,10 | 190,74 | 191,84 | 1,87% | 194,00 |
| 21.12.2020 | 192,52 | 192,52 | 188,32 | 188,32 | -2,29% | 265,00 |
| 18.12.2020 | 194,18 | 195,00 | 189,96 | 192,74 | 0,03% | 178,00 |
| 17.12.2020 | 192,62 | 193,32 | 188,64 | 192,68 | 1,54% | 30,00 |
| 16.12.2020 | 189,94 | 190,74 | 186,50 | 189,76 | 1,91% | 100,00 |
| 15.12.2020 | 190,44 | 190,44 | 186,20 | 186,20 | -2,65% | 42,00 |
| 14.12.2020 | 184,80 | 191,26 | 184,80 | 191,26 | 3,78% | 107,00 |
| 11.12.2020 | 185,00 | 185,92 | 181,96 | 184,30 | -0,03% | 102,00 |
| 10.12.2020 | 184,36 | 184,36 | 184,36 | 184,36 | -1,54% | - |
| 09.12.2020 | 188,04 | 188,04 | 187,24 | 187,24 | -0,16% | 15,00 |
| 08.12.2020 | 188,74 | 188,74 | 186,40 | 187,54 | -0,64% | 72,00 |
| 07.12.2020 | 189,20 | 190,00 | 186,18 | 188,74 | 0,54% | 978,00 |
| 04.12.2020 | 186,84 | 189,38 | 186,84 | 187,72 | 1,02% | 28,00 |
| 03.12.2020 | 185,48 | 185,82 | 185,46 | 185,82 | -2,87% | 9,00 |
| 02.12.2020 | 191,60 | 191,60 | 190,02 | 191,32 | 0,28% | 197,00 |
| 01.12.2020 | 193,62 | 193,62 | 189,18 | 190,78 | 1,30% | 426,00 |
| 30.11.2020 | 190,00 | 192,38 | 188,34 | 188,34 | 0,14% | 1.081,00 |
| 27.11.2020 | 184,82 | 188,08 | 183,30 | 188,08 | 3,32% | 6,00 |
| 26.11.2020 | 182,66 | 184,38 | 180,56 | 182,04 | -0,46% | 56,00 |
| 25.11.2020 | 182,00 | 184,30 | 182,00 | 182,88 | 0,57% | 45,00 |
| 24.11.2020 | 182,92 | 183,50 | 181,84 | 181,84 | 0,03% | 364,00 |
| 23.11.2020 | 183,30 | 183,30 | 181,78 | 181,78 | -0,82% | 50,00 |
| 20.11.2020 | 179,42 | 183,28 | 177,06 | 183,28 | 0,23% | 235,00 |
| 19.11.2020 | 184,60 | 186,72 | 182,86 | 182,86 | -1,72% | 167,00 |
| 18.11.2020 | 188,00 | 190,00 | 186,06 | 186,06 | -0,57% | 91,00 |
| 17.11.2020 | 187,08 | 187,36 | 184,82 | 187,12 | -0,67% | 252,00 |
| 16.11.2020 | 188,38 | 188,38 | 188,38 | 188,38 | -1,16% | - |
| 13.11.2020 | 186,90 | 190,70 | 186,90 | 190,60 | 3,42% | 188,00 |
| 12.11.2020 | 184,00 | 185,68 | 182,56 | 184,30 | 0,16% | 162,00 |
| 11.11.2020 | 181,88 | 185,00 | 181,86 | 184,00 | -0,36% | 85,00 |
| 10.11.2020 | 191,24 | 191,24 | 184,66 | 184,66 | -3,75% | 623,00 |
| 09.11.2020 | 188,74 | 192,16 | 184,28 | 191,86 | 4,06% | 847,00 |
| 06.11.2020 | 186,04 | 187,22 | 183,00 | 184,38 | -0,28% | 399,00 |
| 05.11.2020 | 190,24 | 190,24 | 184,90 | 184,90 | -0,16% | 767,00 |
| 04.11.2020 | 180,00 | 187,48 | 180,00 | 185,20 | 2,22% | 918,00 |
| 03.11.2020 | 182,38 | 182,40 | 178,48 | 181,18 | 2,14% | 515,00 |
| 02.11.2020 | 180,48 | 183,14 | 177,38 | 177,38 | 0,23% | 8,00 |
| 29.10.2020 | 177,94 | 177,94 | 176,98 | 176,98 | -1,45% | 5,00 |
| 28.10.2020 | 179,10 | 179,58 | 177,74 | 179,58 | 3,30% | 261,00 |
| 27.10.2020 | 173,84 | 173,84 | 173,84 | 173,84 | -0,64% | 40,00 |
| 26.10.2020 | 176,88 | 180,32 | 174,96 | 174,96 | -2,28% | 516,00 |
| 23.10.2020 | 179,84 | 179,84 | 179,04 | 179,04 | 0,53% | 15,00 |
| 22.10.2020 | 178,48 | 181,94 | 174,50 | 178,10 | 0,62% | 201,00 |
| 21.10.2020 | 178,32 | 178,32 | 176,62 | 177,00 | -3,03% | 131,00 |
| 20.10.2020 | 187,02 | 192,38 | 182,54 | 182,54 | -3,97% | 165,00 |
| 19.10.2020 | 184,10 | 190,08 | 183,52 | 190,08 | -0,65% | 1.405,00 |
| 16.10.2020 | 188,00 | 192,10 | 185,36 | 191,32 | 3,14% | 1.067,00 |
| 15.10.2020 | 208,40 | 210,65 | 185,50 | 185,50 | -19,38% | 850,00 |
| 12.10.2020 | 232,60 | 232,60 | 230,10 | 230,10 | 2,02% | 21,00 |
| 07.10.2020 | 219,80 | 225,55 | 219,80 | 225,55 | 0,58% | 25,00 |
| 06.10.2020 | 225,90 | 225,90 | 224,25 | 224,25 | -0,84% | 2,00 |