369,750€
-0,28%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 368,95 | 370,35 | 367,85 | 370,23 | -0,16% | 10,00 |
| 17.04.2024 | 370,50 | 370,80 | 369,95 | 370,80 | 0,20% | 12,00 |
| 16.04.2024 | 373,05 | 373,05 | 370,05 | 370,05 | -1,70% | 5,00 |
| 15.04.2024 | 372,50 | 376,75 | 372,35 | 376,45 | 0,71% | 96,00 |
| 12.04.2024 | 373,20 | 375,55 | 373,20 | 373,80 | 0,36% | 43,00 |
| 11.04.2024 | 364,05 | 375,65 | 357,00 | 372,45 | 0,96% | 222,00 |
| 10.04.2024 | 371,90 | 373,25 | 368,90 | 368,90 | -0,39% | 39,00 |
| 09.04.2024 | 371,40 | 371,40 | 369,25 | 370,35 | -0,36% | 38,00 |
| 08.04.2024 | 374,15 | 374,15 | 371,30 | 371,70 | -0,23% | 266,00 |
| 05.04.2024 | 372,65 | 373,10 | 372,55 | 372,55 | -1,18% | 15,00 |
| 04.04.2024 | 376,40 | 377,00 | 376,40 | 377,00 | -0,48% | 75,00 |
| 03.04.2024 | 378,55 | 378,80 | 378,55 | 378,80 | -0,30% | 250,00 |
| 02.04.2024 | 391,05 | 391,05 | 379,95 | 379,95 | -2,35% | 73,00 |
| 28.03.2024 | 384,70 | 389,10 | 384,70 | 389,10 | 0,49% | 25,00 |
| 27.03.2024 | 386,85 | 388,00 | 386,85 | 387,20 | 1,04% | 91,00 |
| 26.03.2024 | 383,05 | 383,20 | 383,05 | 383,20 | -0,56% | 11,00 |
| 25.03.2024 | 383,55 | 385,35 | 383,55 | 385,35 | 0,61% | 25,00 |
| 22.03.2024 | 383,00 | 383,00 | 383,00 | 383,00 | -0,33% | 102,00 |
| 21.03.2024 | 376,90 | 384,25 | 376,90 | 384,25 | 1,90% | 26,00 |
| 20.03.2024 | 381,45 | 382,70 | 377,10 | 377,10 | -0,70% | 59,00 |
| 19.03.2024 | 378,50 | 379,75 | 378,50 | 379,75 | 1,36% | 20,00 |
| 18.03.2024 | 374,65 | 374,65 | 374,65 | 374,65 | -0,23% | - |
| 15.03.2024 | 377,00 | 377,00 | 375,50 | 375,50 | -0,61% | 26,00 |
| 14.03.2024 | 377,80 | 377,80 | 377,80 | 377,80 | -0,07% | - |
| 13.03.2024 | 376,80 | 378,05 | 376,80 | 378,05 | -0,60% | 16,00 |
| 12.03.2024 | 378,80 | 380,35 | 378,80 | 380,35 | -0,69% | 10,00 |
| 11.03.2024 | 377,00 | 383,00 | 377,00 | 383,00 | 1,06% | 80,00 |
| 08.03.2024 | 374,60 | 379,00 | 374,60 | 379,00 | 1,07% | 140,00 |
| 07.03.2024 | 376,35 | 376,35 | 375,00 | 375,00 | -0,66% | 55,00 |
| 06.03.2024 | 381,85 | 383,55 | 377,50 | 377,50 | -1,29% | 37,00 |
| 05.03.2024 | 389,55 | 389,55 | 381,90 | 382,45 | -2,59% | 159,00 |
| 04.03.2024 | 396,80 | 396,90 | 392,60 | 392,60 | 1,33% | 261,00 |
| 01.03.2024 | 388,90 | 389,10 | 387,45 | 387,45 | -0,15% | 74,00 |
| 29.02.2024 | 393,15 | 393,15 | 388,05 | 388,05 | -2,03% | 35,00 |
| 28.02.2024 | 397,05 | 398,75 | 396,10 | 396,10 | -0,46% | 110,00 |
| 27.02.2024 | 398,35 | 400,70 | 397,95 | 397,95 | 0,89% | 102,00 |
| 26.02.2024 | 396,30 | 399,30 | 394,45 | 394,45 | -1,38% | 55,00 |
| 23.02.2024 | 393,70 | 399,95 | 393,15 | 399,95 | 1,32% | 26,00 |
| 22.02.2024 | 387,95 | 394,75 | 387,95 | 394,75 | 1,04% | 32,00 |
| 21.02.2024 | 388,05 | 390,70 | 388,05 | 390,70 | -0,34% | 3,00 |
| 20.02.2024 | 390,45 | 392,05 | 390,40 | 392,05 | 0,26% | 208,00 |
| 19.02.2024 | 391,05 | 391,05 | 391,05 | 391,05 | -2,07% | - |
| 16.02.2024 | 395,15 | 399,30 | 395,15 | 399,30 | 1,09% | 1,00 |
| 15.02.2024 | 389,20 | 395,00 | 389,10 | 395,00 | 2,01% | 42,00 |
| 14.02.2024 | 387,75 | 388,85 | 387,20 | 387,20 | -0,48% | 15,00 |
| 13.02.2024 | 387,45 | 389,05 | 387,45 | 389,05 | 0,10% | 40,00 |
| 12.02.2024 | 391,00 | 391,00 | 388,65 | 388,65 | -0,93% | 81,00 |
| 09.02.2024 | 391,70 | 394,85 | 391,70 | 392,30 | 0,20% | 269,00 |
| 08.02.2024 | 387,80 | 391,70 | 387,80 | 391,50 | 1,50% | 38,00 |
| 07.02.2024 | 385,65 | 385,70 | 385,55 | 385,70 | -0,25% | 44,00 |
| 06.02.2024 | 408,15 | 408,15 | 382,95 | 386,65 | -3,08% | 288,00 |
| 05.02.2024 | 395,25 | 398,95 | 394,30 | 398,95 | 0,64% | 69,00 |
| 02.02.2024 | 399,00 | 399,00 | 393,35 | 396,40 | -1,72% | 331,00 |
| 01.02.2024 | 400,65 | 403,35 | 400,65 | 403,35 | -0,16% | 50,00 |
| 31.01.2024 | 412,00 | 412,00 | 404,00 | 404,00 | -1,22% | 152,00 |
| 30.01.2024 | 404,00 | 420,95 | 382,35 | 409,00 | 2,42% | 93,00 |
| 29.01.2024 | 397,50 | 400,00 | 397,50 | 399,35 | 0,74% | 400,00 |
| 26.01.2024 | 395,35 | 396,90 | 395,35 | 396,40 | -0,25% | 24,00 |
| 25.01.2024 | 392,30 | 397,40 | 392,30 | 397,40 | 1,29% | 13,00 |
| 24.01.2024 | 401,10 | 401,90 | 392,35 | 392,35 | -3,09% | 64,00 |
| 23.01.2024 | 402,55 | 404,90 | 402,55 | 404,85 | -0,48% | 61,00 |
| 22.01.2024 | 398,40 | 406,80 | 398,40 | 406,80 | 1,79% | 31,00 |
| 19.01.2024 | 397,20 | 399,65 | 397,20 | 399,65 | 1,64% | 5,00 |
| 18.01.2024 | 397,55 | 400,75 | 393,20 | 393,20 | -2,31% | 183,00 |
| 17.01.2024 | 400,75 | 402,60 | 400,75 | 402,50 | 0,29% | 40,00 |
| 16.01.2024 | 395,90 | 401,35 | 395,90 | 401,35 | 1,16% | 159,00 |
| 15.01.2024 | 396,75 | 402,00 | 396,70 | 396,75 | 0,44% | 291,00 |
| 12.01.2024 | 390,75 | 395,10 | 390,75 | 395,00 | 0,60% | 83,00 |
| 11.01.2024 | 385,60 | 392,65 | 385,60 | 392,65 | 2,20% | 77,00 |
| 10.01.2024 | 384,15 | 384,20 | 383,30 | 384,20 | 0,22% | 13,00 |
| 09.01.2024 | 381,65 | 383,35 | 381,65 | 383,35 | 1,13% | 27,00 |
| 08.01.2024 | 380,65 | 380,65 | 379,05 | 379,05 | -0,42% | 24,00 |
| 05.01.2024 | 380,20 | 383,00 | 380,20 | 380,65 | -0,03% | 4,00 |
| 04.01.2024 | 375,30 | 380,75 | 375,30 | 380,75 | 1,55% | 45,00 |
| 03.01.2024 | 376,90 | 376,90 | 374,25 | 374,95 | 1,34% | 34,00 |
| 02.01.2024 | 370,00 | 370,00 | 370,00 | 370,00 | 0,09% | 1,00 |
| 29.12.2023 | 368,95 | 369,65 | 368,95 | 369,65 | 1,73% | - |
| 28.12.2023 | 366,40 | 366,40 | 363,35 | 363,35 | -0,94% | 25,00 |
| 27.12.2023 | 370,25 | 370,25 | 366,80 | 366,80 | 1,09% | 20,00 |
| 22.12.2023 | 362,85 | 362,85 | 362,85 | 362,85 | -0,79% | - |
| 21.12.2023 | 365,75 | 365,75 | 365,75 | 365,75 | -0,18% | - |
| 20.12.2023 | 366,95 | 369,70 | 366,40 | 366,40 | -0,72% | 41,00 |
| 19.12.2023 | 369,35 | 369,35 | 369,05 | 369,05 | -0,86% | 1,00 |
| 18.12.2023 | 376,05 | 377,00 | 372,25 | 372,25 | -0,93% | 303,00 |
| 15.12.2023 | 369,85 | 375,75 | 369,85 | 375,75 | 3,38% | 55,00 |
| 14.12.2023 | 373,40 | 377,50 | 361,35 | 363,45 | -2,00% | 1.096,00 |
| 13.12.2023 | 330,80 | 370,85 | 330,80 | 370,85 | 12,06% | 188,00 |
| 12.12.2023 | 330,10 | 330,95 | 330,10 | 330,95 | -0,11% | 10,00 |
| 11.12.2023 | 326,20 | 331,30 | 325,85 | 331,30 | 1,22% | 45,00 |
| 08.12.2023 | 327,30 | 327,30 | 327,30 | 327,30 | 0,71% | - |
| 07.12.2023 | 327,30 | 327,30 | 325,00 | 325,00 | -1,60% | 18,00 |
| 06.12.2023 | 328,50 | 330,30 | 328,50 | 330,30 | 2,55% | 30,00 |
| 05.12.2023 | 322,10 | 322,10 | 322,10 | 322,10 | -0,49% | - |
| 04.12.2023 | 322,10 | 323,70 | 321,75 | 323,70 | -0,45% | 6,00 |
| 01.12.2023 | 324,60 | 325,70 | 324,60 | 325,15 | 1,75% | 49,00 |
| 30.11.2023 | 319,55 | 319,55 | 319,55 | 319,55 | 0,28% | - |
| 29.11.2023 | 315,10 | 318,65 | 315,10 | 318,65 | -0,64% | 81,00 |
| 28.11.2023 | 321,10 | 321,10 | 320,70 | 320,70 | 0,23% | 13,00 |
| 27.11.2023 | 322,90 | 322,90 | 319,95 | 319,95 | -0,36% | 66,00 |
| 24.11.2023 | 323,00 | 325,20 | 321,10 | 321,10 | -0,59% | 123,00 |