Börse:
292,800€
0,03%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
291,800€
Ask:
293,800€
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2022 | 292,30 | 293,20 | 291,40 | 292,75 | 1,81% | - |
| 09.08.2022 | 287,55 | 287,55 | 287,55 | 287,55 | 0,00% | - |
| 08.08.2022 | 282,15 | 287,55 | 282,15 | 287,55 | 2,70% | 10,00 |
| 05.08.2022 | 268,15 | 280,00 | 268,15 | 280,00 | 3,34% | 10,00 |
| 04.08.2022 | 269,35 | 270,95 | 269,35 | 270,95 | 0,71% | 20,00 |
| 03.08.2022 | 269,05 | 269,05 | 269,05 | 269,05 | -0,46% | - |
| 02.08.2022 | 265,25 | 270,30 | 265,25 | 270,30 | -1,08% | 60,00 |
| 01.08.2022 | 272,85 | 273,25 | 272,85 | 273,25 | -0,58% | 50,00 |
| 29.07.2022 | 274,85 | 274,85 | 274,85 | 274,85 | -1,38% | - |
| 28.07.2022 | 279,70 | 279,70 | 278,70 | 278,70 | -1,97% | 5,00 |
| 27.07.2022 | 284,30 | 284,30 | 284,30 | 284,30 | 2,82% | - |
| 26.07.2022 | 276,25 | 276,50 | 276,25 | 276,50 | 1,02% | 6,00 |
| 25.07.2022 | 273,55 | 273,70 | 273,55 | 273,70 | -1,39% | 20,00 |
| 22.07.2022 | 276,25 | 277,55 | 276,25 | 277,55 | -0,54% | 18,00 |
| 21.07.2022 | 279,05 | 279,05 | 279,05 | 279,05 | -1,40% | - |
| 20.07.2022 | 283,00 | 283,00 | 283,00 | 283,00 | 1,07% | - |
| 19.07.2022 | 281,35 | 281,35 | 280,00 | 280,00 | -1,62% | 10,00 |
| 18.07.2022 | 290,65 | 291,15 | 284,60 | 284,60 | -0,11% | 82,00 |
| 15.07.2022 | 284,90 | 284,90 | 284,90 | 284,90 | 0,30% | - |
| 14.07.2022 | 286,80 | 286,80 | 284,05 | 284,05 | -1,39% | 3,00 |
| 13.07.2022 | 288,05 | 288,05 | 288,05 | 288,05 | 0,45% | - |
| 12.07.2022 | 291,55 | 291,55 | 283,80 | 286,75 | -2,07% | 17,00 |
| 11.07.2022 | 287,95 | 292,80 | 287,95 | 292,80 | 0,88% | 75,00 |
| 08.07.2022 | 287,95 | 290,25 | 287,95 | 290,25 | 0,52% | 16,00 |
| 07.07.2022 | 285,30 | 288,75 | 285,30 | 288,75 | 0,84% | 65,00 |
| 06.07.2022 | 280,15 | 286,65 | 280,15 | 286,35 | 2,49% | 121,00 |
| 05.07.2022 | 275,00 | 282,00 | 275,00 | 279,40 | 2,18% | 202,00 |
| 04.07.2022 | 273,55 | 273,55 | 273,45 | 273,45 | 1,73% | 6,00 |
| 01.07.2022 | 266,75 | 268,80 | 266,75 | 268,80 | 0,98% | 8,00 |
| 30.06.2022 | 266,20 | 266,20 | 266,20 | 266,20 | -0,75% | - |
| 29.06.2022 | 262,25 | 268,20 | 262,25 | 268,20 | -1,03% | 12,00 |
| 28.06.2022 | 271,00 | 271,00 | 271,00 | 271,00 | -1,88% | - |
| 27.06.2022 | 276,15 | 277,80 | 276,15 | 276,20 | 0,40% | 85,00 |
| 24.06.2022 | 269,55 | 275,10 | 269,55 | 275,10 | 3,44% | 63,00 |
| 23.06.2022 | 256,70 | 266,95 | 256,70 | 265,95 | 4,36% | 677,00 |
| 22.06.2022 | 254,85 | 254,85 | 254,85 | 254,85 | 0,49% | - |
| 21.06.2022 | 251,75 | 253,60 | 251,75 | 253,60 | 1,40% | 9,00 |
| 20.06.2022 | 250,10 | 250,10 | 250,10 | 250,10 | 4,89% | - |
| 17.06.2022 | 238,45 | 238,45 | 238,45 | 238,45 | -1,26% | - |
| 16.06.2022 | 241,50 | 241,50 | 241,50 | 241,50 | 1,62% | - |
| 15.06.2022 | 237,65 | 237,65 | 237,65 | 237,65 | 0,70% | - |
| 14.06.2022 | 236,00 | 236,00 | 236,00 | 236,00 | -0,97% | - |
| 13.06.2022 | 243,20 | 243,20 | 238,30 | 238,30 | -2,12% | 5,00 |
| 10.06.2022 | 244,30 | 244,30 | 243,45 | 243,45 | -4,47% | 130,00 |
| 09.06.2022 | 254,85 | 254,85 | 254,85 | 254,85 | 0,18% | - |
| 08.06.2022 | 252,95 | 254,40 | 252,95 | 254,40 | 1,29% | 41,00 |
| 07.06.2022 | 249,15 | 251,15 | 249,15 | 251,15 | -0,46% | 250,00 |
| 06.06.2022 | 251,35 | 252,30 | 251,35 | 252,30 | 0,48% | 15,00 |
| 03.06.2022 | 250,45 | 251,10 | 249,60 | 251,10 | 3,08% | 40,00 |
| 02.06.2022 | 251,85 | 251,85 | 243,60 | 243,60 | -2,75% | 15,00 |
| 01.06.2022 | 250,50 | 250,50 | 250,50 | 250,50 | -1,32% | - |
| 31.05.2022 | 253,85 | 253,85 | 253,85 | 253,85 | -0,78% | - |
| 30.05.2022 | 254,65 | 256,25 | 254,65 | 255,85 | 0,33% | 123,00 |
| 27.05.2022 | 249,55 | 255,00 | 249,55 | 255,00 | 1,03% | 5,00 |
| 26.05.2022 | 252,40 | 252,40 | 252,40 | 252,40 | 0,80% | - |
| 25.05.2022 | 250,40 | 250,40 | 250,40 | 250,40 | 0,58% | - |
| 24.05.2022 | 248,95 | 248,95 | 248,95 | 248,95 | -1,37% | - |
| 23.05.2022 | 245,00 | 252,40 | 245,00 | 252,40 | 4,45% | 100,00 |
| 20.05.2022 | 241,65 | 241,65 | 241,65 | 241,65 | 0,96% | - |
| 19.05.2022 | 239,35 | 239,35 | 239,35 | 239,35 | -3,78% | - |
| 18.05.2022 | 247,40 | 248,75 | 247,40 | 248,75 | 1,55% | 4,00 |
| 17.05.2022 | 243,10 | 244,95 | 243,10 | 244,95 | 4,08% | 65,00 |
| 16.05.2022 | 235,35 | 235,35 | 235,35 | 235,35 | 0,51% | - |
| 13.05.2022 | 232,55 | 234,15 | 232,55 | 234,15 | 3,10% | 3,00 |
| 12.05.2022 | 222,25 | 227,10 | 222,25 | 227,10 | -0,59% | 12,00 |
| 11.05.2022 | 227,20 | 228,45 | 224,65 | 228,45 | -0,65% | 29,00 |
| 10.05.2022 | 222,25 | 229,95 | 222,25 | 229,95 | 0,28% | 117,00 |
| 09.05.2022 | 239,25 | 239,25 | 229,30 | 229,30 | -8,28% | 161,00 |
| 06.05.2022 | 250,30 | 250,30 | 250,00 | 250,00 | -1,59% | 31,00 |
| 05.05.2022 | 257,10 | 257,25 | 254,05 | 254,05 | -0,51% | 156,00 |
| 04.05.2022 | 255,35 | 255,35 | 255,35 | 255,35 | 2,57% | - |
| 03.05.2022 | 249,10 | 249,25 | 248,95 | 248,95 | 0,48% | 250,00 |
| 02.05.2022 | 259,95 | 261,90 | 247,75 | 247,75 | -5,80% | 125,00 |
| 29.04.2022 | 254,30 | 263,00 | 252,60 | 263,00 | 5,20% | 65,00 |
| 28.04.2022 | 254,70 | 254,70 | 250,00 | 250,00 | -1,17% | 40,00 |
| 27.04.2022 | 252,15 | 252,95 | 252,15 | 252,95 | 0,08% | 7,00 |
| 26.04.2022 | 252,90 | 252,90 | 252,75 | 252,75 | 0,43% | 3,00 |
| 25.04.2022 | 249,50 | 252,40 | 247,93 | 251,68 | -0,52% | 12,00 |
| 22.04.2022 | 258,40 | 260,45 | 253,00 | 253,00 | -3,82% | 255,00 |
| 21.04.2022 | 263,10 | 263,10 | 263,05 | 263,05 | 0,02% | 25,00 |
| 20.04.2022 | 259,95 | 263,00 | 259,95 | 263,00 | 0,10% | 20,00 |
| 19.04.2022 | 264,10 | 264,10 | 262,75 | 262,75 | -2,72% | 183,00 |
| 14.04.2022 | 266,40 | 270,10 | 266,40 | 270,10 | 2,04% | 58,00 |
| 13.04.2022 | 261,90 | 264,70 | 261,90 | 264,70 | 2,98% | 155,00 |
| 12.04.2022 | 257,05 | 257,05 | 257,05 | 257,05 | -0,35% | - |
| 11.04.2022 | 255,65 | 258,45 | 255,65 | 257,95 | 1,18% | 435,00 |
| 08.04.2022 | 253,20 | 254,95 | 253,10 | 254,95 | 1,86% | 50,00 |
| 07.04.2022 | 247,90 | 250,30 | 247,90 | 250,30 | 0,54% | 9,00 |
| 06.04.2022 | 247,10 | 249,10 | 247,10 | 248,95 | 1,61% | 50,00 |
| 05.04.2022 | 244,20 | 245,00 | 244,20 | 245,00 | 0,76% | 220,00 |
| 04.04.2022 | 241,55 | 243,15 | 241,55 | 243,15 | 2,01% | 52,00 |
| 01.04.2022 | 235,45 | 238,70 | 235,45 | 238,35 | 0,97% | 12,00 |
| 31.03.2022 | 229,10 | 236,05 | 229,10 | 236,05 | 2,10% | 100,00 |
| 30.03.2022 | 231,20 | 231,20 | 231,20 | 231,20 | 1,47% | - |
| 29.03.2022 | 233,95 | 233,95 | 227,85 | 227,85 | -2,63% | 22,00 |
| 28.03.2022 | 230,50 | 234,00 | 230,50 | 234,00 | 2,70% | 8,00 |
| 25.03.2022 | 227,85 | 227,85 | 227,85 | 227,85 | -0,93% | - |
| 24.03.2022 | 225,50 | 230,00 | 225,50 | 230,00 | 0,83% | 4,00 |
| 23.03.2022 | 228,10 | 228,10 | 228,10 | 228,10 | 0,55% | - |
| 22.03.2022 | 226,85 | 226,85 | 226,85 | 226,85 | 0,47% | - |