Börse:
157,510€
0,52%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
157,020€
Ask:
158,000€
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2021 | 156,70 | 157,90 | 156,70 | 157,00 | 0,19% | 2.454,00 |
| 16.06.2021 | 154,74 | 156,72 | 154,74 | 156,70 | -0,06% | 47,00 |
| 15.06.2021 | 162,52 | 162,52 | 156,80 | 156,80 | -1,63% | 3.785,00 |
| 14.06.2021 | 161,70 | 161,70 | 159,40 | 159,40 | -0,99% | 437,00 |
| 11.06.2021 | 157,30 | 164,74 | 152,18 | 161,00 | -9,55% | 2.614,00 |
| 10.06.2021 | 175,00 | 178,00 | 175,00 | 178,00 | 2,18% | 36,00 |
| 09.06.2021 | 171,48 | 175,60 | 171,48 | 174,20 | 1,40% | 236,00 |
| 08.06.2021 | 170,10 | 175,08 | 170,10 | 171,80 | -0,46% | 783,00 |
| 07.06.2021 | 172,82 | 175,38 | 172,40 | 172,60 | -1,09% | 1.383,00 |
| 04.06.2021 | 174,00 | 174,80 | 174,00 | 174,50 | 0,93% | 907,00 |
| 03.06.2021 | 172,90 | 172,90 | 172,90 | 172,90 | 0,64% | - |
| 02.06.2021 | 172,74 | 173,50 | 171,20 | 171,80 | 1,30% | 42,00 |
| 01.06.2021 | 169,56 | 173,54 | 169,56 | 169,60 | 0,25% | 64,00 |
| 31.05.2021 | 171,22 | 172,84 | 169,18 | 169,18 | -1,47% | 276,00 |
| 28.05.2021 | 170,00 | 171,98 | 170,00 | 171,70 | 1,60% | 42,00 |
| 27.05.2021 | 172,34 | 172,34 | 169,00 | 169,00 | -0,53% | 4.555,00 |
| 26.05.2021 | 172,66 | 172,78 | 169,20 | 169,90 | -0,64% | 99,00 |
| 25.05.2021 | 174,00 | 174,00 | 169,20 | 171,00 | -3,61% | 181,00 |
| 21.05.2021 | 177,90 | 177,90 | 177,40 | 177,40 | -1,22% | 34,00 |
| 20.05.2021 | 174,30 | 179,60 | 174,30 | 179,60 | 3,34% | 130,00 |
| 19.05.2021 | 174,38 | 174,38 | 173,80 | 173,80 | -2,47% | 75,00 |
| 18.05.2021 | 177,50 | 178,20 | 177,02 | 178,20 | -0,22% | 45,00 |
| 17.05.2021 | 178,12 | 179,34 | 178,12 | 178,60 | -0,56% | 135,00 |
| 14.05.2021 | 179,00 | 179,60 | 176,60 | 179,60 | 1,58% | 228,00 |
| 13.05.2021 | 175,22 | 176,80 | 175,22 | 176,80 | -0,67% | 754,00 |
| 12.05.2021 | 176,40 | 178,00 | 176,40 | 178,00 | 1,02% | 256,00 |
| 11.05.2021 | 175,32 | 176,20 | 174,00 | 176,20 | -0,45% | 141,00 |
| 10.05.2021 | 179,06 | 179,06 | 175,96 | 177,00 | -0,23% | 371,00 |
| 07.05.2021 | 175,30 | 178,78 | 175,30 | 177,40 | -0,11% | 158,00 |
| 06.05.2021 | 179,36 | 179,36 | 176,98 | 177,60 | 0,00% | 76,00 |
| 05.05.2021 | 180,18 | 180,18 | 177,60 | 177,60 | -0,11% | 7,00 |
| 04.05.2021 | 181,50 | 181,50 | 177,80 | 177,80 | -2,04% | 21,00 |
| 03.05.2021 | 183,68 | 183,94 | 181,24 | 181,50 | 0,83% | 179,00 |
| 30.04.2021 | 177,90 | 180,00 | 175,98 | 180,00 | 2,04% | 301,00 |
| 29.04.2021 | 176,02 | 178,00 | 175,00 | 176,40 | -0,45% | 113,00 |
| 28.04.2021 | 177,20 | 177,20 | 177,20 | 177,20 | -0,89% | - |
| 27.04.2021 | 182,12 | 182,12 | 178,50 | 178,80 | -0,06% | 877,00 |
| 26.04.2021 | 182,80 | 182,80 | 178,90 | 178,90 | -0,61% | 51,00 |
| 23.04.2021 | 180,00 | 180,00 | 180,00 | 180,00 | -0,50% | 15,00 |
| 22.04.2021 | 182,92 | 183,54 | 179,00 | 180,90 | -0,72% | 2.085,00 |
| 21.04.2021 | 183,94 | 183,94 | 182,22 | 182,22 | 0,45% | 42,00 |
| 20.04.2021 | 182,00 | 183,18 | 180,74 | 181,40 | -0,33% | 52,00 |
| 19.04.2021 | 185,54 | 185,54 | 182,00 | 182,00 | -0,76% | 33,00 |
| 16.04.2021 | 183,40 | 183,40 | 183,40 | 183,40 | -0,54% | 2,00 |
| 15.04.2021 | 183,16 | 184,90 | 183,16 | 184,40 | 0,93% | 2.505,00 |
| 14.04.2021 | 181,88 | 182,70 | 181,58 | 182,70 | 0,66% | 119,00 |
| 13.04.2021 | 179,62 | 182,00 | 179,62 | 181,50 | 1,17% | 148,00 |
| 12.04.2021 | 179,32 | 181,84 | 177,90 | 179,40 | 0,62% | 73,00 |
| 09.04.2021 | 178,00 | 178,78 | 176,84 | 178,30 | -0,06% | 315,00 |
| 08.04.2021 | 179,50 | 180,34 | 178,40 | 178,40 | -1,51% | 58,00 |
| 07.04.2021 | 179,52 | 181,14 | 179,52 | 181,14 | -0,40% | 13,00 |
| 06.04.2021 | 183,00 | 183,00 | 181,86 | 181,86 | 0,20% | 200,00 |
| 01.04.2021 | 184,86 | 184,86 | 181,50 | 181,50 | -0,78% | 3.747,00 |
| 31.03.2021 | 179,20 | 182,92 | 179,20 | 182,92 | 0,29% | 37,00 |
| 30.03.2021 | 186,40 | 186,40 | 181,02 | 182,40 | -0,60% | 29,00 |
| 29.03.2021 | 182,98 | 183,50 | 181,78 | 183,50 | 2,86% | 2.575,00 |
| 26.03.2021 | 178,88 | 180,20 | 178,40 | 178,40 | -0,34% | 49,00 |
| 25.03.2021 | 178,98 | 179,00 | 178,78 | 179,00 | 0,00% | 10.125,00 |
| 24.03.2021 | 178,90 | 179,60 | 178,00 | 179,00 | -0,94% | 2.769,00 |
| 23.03.2021 | 181,52 | 181,98 | 180,70 | 180,70 | -1,53% | 88,00 |
| 22.03.2021 | 181,96 | 184,98 | 181,40 | 183,50 | 1,83% | 6.838,00 |
| 19.03.2021 | 179,54 | 180,94 | 179,54 | 180,20 | -0,11% | 1.615,00 |
| 18.03.2021 | 184,10 | 184,10 | 179,70 | 180,40 | -0,66% | 10.654,00 |
| 17.03.2021 | 184,04 | 184,04 | 181,60 | 181,60 | -1,20% | 127,00 |
| 16.03.2021 | 184,80 | 184,80 | 183,80 | 183,80 | 1,10% | 1.500,00 |
| 15.03.2021 | 179,48 | 182,70 | 179,48 | 181,80 | 2,19% | 5.403,00 |
| 12.03.2021 | 176,66 | 180,00 | 176,66 | 177,90 | -0,84% | 1.787,00 |
| 11.03.2021 | 181,52 | 181,52 | 179,20 | 179,40 | 0,06% | 6.229,00 |
| 10.03.2021 | 182,50 | 183,80 | 179,30 | 179,30 | -1,75% | 66,00 |
| 09.03.2021 | 182,96 | 182,96 | 182,46 | 182,50 | -0,65% | 10.005,00 |
| 08.03.2021 | 180,34 | 183,70 | 176,64 | 183,70 | 6,99% | 765,00 |
| 05.03.2021 | 174,00 | 174,00 | 170,94 | 171,70 | -2,55% | 142,00 |
| 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 |