Börse:
187,630€
-4,35%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
187,360€
Ask:
187,900€
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 195,42 | 197,02 | 186,94 | 187,68 | -4,32% | 465,00 |
| 26.01.2021 | 199,48 | 200,00 | 194,58 | 196,16 | -1,49% | 661,00 |
| 25.01.2021 | 195,04 | 199,12 | 195,04 | 199,12 | 1,18% | 50,00 |
| 22.01.2021 | 194,56 | 196,80 | 194,56 | 196,80 | 1,31% | 9,00 |
| 21.01.2021 | 194,84 | 197,74 | 194,26 | 194,26 | 1,27% | 96,00 |
| 20.01.2021 | 190,36 | 191,82 | 190,36 | 191,82 | 4,02% | 5,00 |
| 19.01.2021 | 186,68 | 188,40 | 184,40 | 184,40 | -0,73% | 165,00 |
| 18.01.2021 | 187,34 | 187,64 | 185,76 | 185,76 | -0,76% | 51,00 |
| 15.01.2021 | 185,00 | 187,18 | 185,00 | 187,18 | 0,53% | 150,00 |
| 14.01.2021 | 186,26 | 188,40 | 186,20 | 186,20 | -0,96% | 55,00 |
| 13.01.2021 | 187,14 | 189,50 | 187,14 | 188,00 | -3,21% | 421,00 |
| 12.01.2021 | 194,24 | 194,24 | 194,24 | 194,24 | 0,87% | 37,00 |
| 11.01.2021 | 194,44 | 194,62 | 192,56 | 192,56 | 0,47% | 53,00 |
| 08.01.2021 | 189,72 | 192,12 | 189,72 | 191,66 | 1,72% | 132,00 |
| 07.01.2021 | 184,54 | 188,42 | 184,54 | 188,42 | 2,61% | 52,00 |
| 06.01.2021 | 184,32 | 185,46 | 183,62 | 183,62 | -0,47% | 40,00 |
| 05.01.2021 | 186,46 | 186,46 | 184,48 | 184,48 | -1,35% | 13,00 |
| 04.01.2021 | 194,42 | 194,62 | 187,00 | 187,00 | -1,37% | 828,00 |
| 30.12.2020 | 189,74 | 189,74 | 189,60 | 189,60 | -1,14% | - |
| 29.12.2020 | 189,84 | 192,50 | 189,84 | 191,78 | 0,14% | 103,00 |
| 28.12.2020 | 192,00 | 194,22 | 191,52 | 191,52 | -0,24% | 56,00 |
| 23.12.2020 | 191,72 | 194,50 | 191,72 | 191,98 | 0,58% | 170,00 |
| 22.12.2020 | 190,22 | 191,92 | 189,96 | 190,88 | 0,75% | 216,00 |
| 21.12.2020 | 192,20 | 192,46 | 189,46 | 189,46 | -2,44% | 15,00 |
| 18.12.2020 | 192,16 | 195,36 | 192,02 | 194,20 | 0,33% | 306,00 |
| 17.12.2020 | 189,42 | 193,56 | 189,42 | 193,56 | 2,34% | 170,00 |
| 16.12.2020 | 186,90 | 189,14 | 185,64 | 189,14 | 0,55% | 321,00 |
| 15.12.2020 | 187,04 | 190,00 | 187,04 | 188,10 | -0,76% | 149,00 |
| 14.12.2020 | 184,46 | 191,76 | 184,46 | 189,54 | 2,31% | 50,00 |
| 11.12.2020 | 185,26 | 185,26 | 185,26 | 185,26 | -0,01% | 100,00 |
| 10.12.2020 | 184,50 | 185,28 | 184,50 | 185,28 | -1,39% | 270,00 |
| 09.12.2020 | 189,04 | 189,24 | 187,90 | 187,90 | 0,75% | 127,00 |
| 08.12.2020 | 185,84 | 188,36 | 185,84 | 186,50 | -0,65% | 864,00 |
| 07.12.2020 | 186,72 | 193,90 | 186,72 | 187,72 | -0,70% | 314,00 |
| 04.12.2020 | 185,96 | 189,04 | 185,96 | 189,04 | 0,62% | 30,00 |
| 03.12.2020 | 186,00 | 187,88 | 186,00 | 187,88 | -0,42% | 31,00 |
| 02.12.2020 | 189,54 | 191,68 | 188,68 | 188,68 | -2,13% | 261,00 |
| 01.12.2020 | 191,30 | 192,78 | 191,30 | 192,78 | 1,80% | 105,00 |
| 30.11.2020 | 189,02 | 192,06 | 188,46 | 189,38 | 2,07% | 202,00 |
| 27.11.2020 | 182,06 | 185,54 | 182,06 | 185,54 | 1,81% | 88,00 |
| 26.11.2020 | 182,22 | 184,32 | 182,22 | 182,24 | -0,34% | 20,00 |
| 25.11.2020 | 183,18 | 183,18 | 180,98 | 182,86 | 0,30% | 167,00 |
| 24.11.2020 | 184,40 | 185,00 | 181,36 | 182,32 | 0,49% | 185,00 |
| 23.11.2020 | 182,88 | 184,00 | 181,44 | 181,44 | -0,40% | 341,00 |
| 20.11.2020 | 176,56 | 182,86 | 176,56 | 182,16 | -0,14% | 578,00 |
| 19.11.2020 | 183,50 | 183,84 | 182,42 | 182,42 | -3,70% | 80,00 |
| 18.11.2020 | 185,80 | 189,42 | 185,80 | 189,42 | 0,65% | 75,00 |
| 17.11.2020 | 187,58 | 189,70 | 186,24 | 188,20 | -1,89% | 143,00 |
| 16.11.2020 | 192,98 | 195,98 | 191,82 | 191,82 | 0,58% | 145,00 |
| 13.11.2020 | 184,18 | 190,72 | 184,18 | 190,72 | 3,65% | 105,00 |
| 12.11.2020 | 182,32 | 184,18 | 182,32 | 184,00 | 1,01% | 104,00 |
| 11.11.2020 | 182,16 | 182,16 | 182,16 | 182,16 | -1,27% | - |
| 10.11.2020 | 187,48 | 189,30 | 184,50 | 184,50 | -4,12% | 140,00 |
| 09.11.2020 | 186,88 | 193,18 | 186,78 | 192,42 | 4,38% | 79,00 |
| 06.11.2020 | 183,76 | 184,34 | 183,02 | 184,34 | -0,95% | 35,00 |
| 05.11.2020 | 183,82 | 187,66 | 183,82 | 186,10 | 2,22% | 287,00 |
| 04.11.2020 | 181,02 | 182,06 | 181,02 | 182,06 | 0,93% | 50,00 |
| 03.11.2020 | 177,64 | 180,86 | 177,64 | 180,38 | 2,26% | 40,00 |
| 02.11.2020 | 177,98 | 181,00 | 176,40 | 176,40 | 1,03% | 115,00 |
| 30.10.2020 | 173,02 | 176,56 | 173,02 | 174,60 | -1,36% | 60,00 |
| 29.10.2020 | 177,96 | 177,96 | 175,68 | 177,00 | -1,13% | 10,00 |
| 28.10.2020 | 178,12 | 182,00 | 178,12 | 179,02 | -0,68% | 79,00 |
| 27.10.2020 | 176,52 | 180,24 | 174,96 | 180,24 | 3,47% | 175,00 |
| 26.10.2020 | 176,12 | 177,46 | 174,04 | 174,20 | -2,79% | 165,00 |
| 23.10.2020 | 178,90 | 179,40 | 178,74 | 179,20 | 0,06% | 102,00 |
| 22.10.2020 | 176,80 | 179,10 | 175,62 | 179,10 | 1,42% | 179,00 |
| 21.10.2020 | 180,94 | 182,42 | 176,50 | 176,60 | -2,80% | 145,00 |
| 20.10.2020 | 186,98 | 190,82 | 181,68 | 181,68 | -3,16% | 135,00 |
| 19.10.2020 | 186,00 | 190,88 | 184,00 | 187,60 | -1,08% | 779,00 |
| 16.10.2020 | 185,00 | 193,20 | 185,00 | 189,64 | 2,23% | 828,00 |
| 15.10.2020 | 202,85 | 206,55 | 182,70 | 185,50 | -21,63% | 597,00 |
| 14.10.2020 | 236,70 | 236,70 | 236,70 | 236,70 | 2,09% | 10,00 |
| 13.10.2020 | 231,85 | 231,85 | 231,85 | 231,85 | 1,47% | - |
| 12.10.2020 | 228,35 | 228,50 | 228,35 | 228,50 | 1,11% | - |
| 09.10.2020 | 227,80 | 227,80 | 226,00 | 226,00 | 0,09% | 4,00 |
| 08.10.2020 | 225,75 | 227,75 | 225,75 | 225,80 | 0,67% | 13,00 |
| 07.10.2020 | 221,40 | 224,30 | 221,40 | 224,30 | -1,28% | 25,00 |
| 06.10.2020 | 227,20 | 227,20 | 227,20 | 227,20 | 1,86% | - |
| 05.10.2020 | 222,55 | 224,20 | 222,55 | 223,05 | -2,81% | 14,00 |
| 02.10.2020 | 228,95 | 229,50 | 228,95 | 229,50 | -0,93% | - |
| 01.10.2020 | 231,95 | 232,95 | 231,65 | 231,65 | -0,15% | 63,00 |
| 30.09.2020 | 227,90 | 232,00 | 227,90 | 232,00 | 1,02% | 10,00 |
| 29.09.2020 | 229,40 | 229,65 | 229,40 | 229,65 | 0,44% | 10,00 |
| 28.09.2020 | 231,05 | 231,55 | 228,65 | 228,65 | 1,42% | 48,00 |
| 25.09.2020 | 225,45 | 225,45 | 225,45 | 225,45 | 0,09% | - |
| 24.09.2020 | 225,25 | 225,25 | 225,25 | 225,25 | -0,86% | - |
| 23.09.2020 | 227,20 | 227,20 | 227,20 | 227,20 | 0,93% | 14,00 |
| 22.09.2020 | 223,40 | 225,50 | 225,10 | 225,10 | 1,44% | 27,00 |
| 21.09.2020 | 220,40 | 223,80 | 219,95 | 221,90 | -2,76% | 32,00 |
| 18.09.2020 | 228,20 | 228,20 | 228,20 | 228,20 | 2,08% | - |
| 17.09.2020 | 223,55 | 223,55 | 223,55 | 223,55 | -3,10% | - |
| 16.09.2020 | 224,50 | 230,70 | 224,50 | 230,70 | 1,99% | 15,00 |
| 15.09.2020 | 222,40 | 226,20 | 222,40 | 226,20 | 2,82% | 49,00 |
| 14.09.2020 | 219,00 | 220,95 | 218,60 | 220,00 | 1,22% | 25,00 |
| 11.09.2020 | 216,35 | 217,35 | 216,20 | 217,35 | -0,62% | 52,00 |
| 10.09.2020 | 221,75 | 221,75 | 218,70 | 218,70 | -1,73% | 13,00 |
| 09.09.2020 | 220,38 | 223,80 | 219,00 | 222,55 | -0,15% | 23,00 |
| 08.09.2020 | 226,58 | 226,73 | 218,75 | 222,88 | -1,37% | - |
| 07.09.2020 | 223,73 | 226,23 | 223,58 | 225,98 | 0,61% | 24,00 |
| 04.09.2020 | 224,60 | 224,60 | 224,60 | 224,60 | -4,10% | - |