Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 209,52 | 213,49 | 209,50 | 212,37 | -0,34% | - |
25.02.2021 | 213,88 | 214,71 | 210,41 | 213,09 | -1,81% | - |
24.02.2021 | 216,16 | 220,49 | 215,63 | 217,02 | 0,23% | - |
23.02.2021 | 215,05 | 217,71 | 0,00 | 216,52 | 0,66% | - |
22.02.2021 | 207,52 | 216,16 | 206,58 | 215,12 | 3,89% | - |
19.02.2021 | 208,94 | 210,16 | 206,85 | 207,07 | -1,36% | - |
18.02.2021 | 212,25 | 213,68 | 209,59 | 209,94 | -2,27% | - |
17.02.2021 | 211,91 | 214,96 | 210,96 | 214,81 | 2,19% | - |
16.02.2021 | 210,62 | 211,21 | 208,66 | 210,22 | -1,81% | - |
12.02.2021 | 210,73 | 214,36 | 210,28 | 214,09 | 1,72% | - |
11.02.2021 | 210,79 | 211,51 | 209,71 | 210,47 | -0,99% | - |
10.02.2021 | 212,91 | 213,95 | 212,05 | 212,59 | -0,55% | - |
09.02.2021 | 214,75 | 215,00 | 212,55 | 213,75 | -0,30% | - |
08.02.2021 | 217,17 | 217,64 | 213,52 | 214,40 | -0,41% | - |
05.02.2021 | 213,71 | 217,55 | 212,37 | 215,27 | 0,77% | - |
04.02.2021 | 213,58 | 213,65 | 213,58 | 213,63 | 1,15% | - |
03.02.2021 | 214,73 | 215,50 | 211,05 | 211,20 | -2,80% | - |
02.02.2021 | 221,44 | 222,25 | 0,00 | 217,27 | -6,07% | - |
01.02.2021 | 230,66 | 232,26 | 229,07 | 231,30 | 0,48% | - |
29.01.2021 | 232,41 | 232,94 | 0,00 | 230,19 | 0,02% | - |
28.01.2021 | 232,16 | 235,00 | 230,08 | 230,14 | 2,09% | - |
27.01.2021 | 225,30 | 225,42 | 0,00 | 225,42 | -5,13% | - |
26.01.2021 | 239,15 | 240,30 | 236,19 | 237,60 | -1,62% | - |
25.01.2021 | 241,04 | 242,96 | 239,57 | 241,52 | 1,47% | - |
22.01.2021 | 240,13 | 240,47 | 237,80 | 238,02 | -0,28% | - |
21.01.2021 | 238,81 | 238,82 | 238,65 | 238,69 | 0,82% | - |
20.01.2021 | 236,47 | 239,47 | 235,64 | 236,75 | 2,20% | - |
19.01.2021 | 227,12 | 233,86 | 227,02 | 231,65 | 2,68% | - |
15.01.2021 | 225,62 | 225,62 | 225,60 | 225,60 | -0,11% | - |
14.01.2021 | 225,41 | 227,55 | 225,18 | 225,86 | -0,55% | - |
13.01.2021 | 228,29 | 230,16 | 227,07 | 227,10 | -1,04% | - |
12.01.2021 | 233,81 | 234,16 | 228,48 | 229,49 | -2,25% | - |
11.01.2021 | 229,12 | 235,62 | 227,63 | 234,77 | -0,94% | - |
08.01.2021 | 237,00 | 237,00 | 237,00 | 237,00 | 1,76% | - |
07.01.2021 | 230,53 | 234,02 | 228,83 | 232,89 | 2,71% | - |
06.01.2021 | 224,20 | 227,60 | 0,00 | 226,75 | -0,85% | - |
05.01.2021 | 226,97 | 229,63 | 225,19 | 228,69 | -0,44% | - |
04.01.2021 | 231,86 | 231,86 | 226,23 | 229,70 | -2,80% | - |
31.12.2020 | 231,21 | 237,54 | 230,60 | 236,32 | 1,56% | - |
30.12.2020 | 236,61 | 236,77 | 232,00 | 232,69 | -0,39% | - |
29.12.2020 | 235,30 | 236,58 | 232,86 | 233,59 | 0,44% | - |
28.12.2020 | 232,41 | 232,58 | 232,40 | 232,56 | -0,54% | - |
24.12.2020 | 236,05 | 236,14 | 227,76 | 233,83 | -1,12% | - |
23.12.2020 | 236,73 | 238,48 | 235,27 | 236,47 | 0,72% | - |
22.12.2020 | 232,46 | 235,83 | 232,46 | 234,77 | 0,14% | - |
21.12.2020 | 230,58 | 235,59 | 229,41 | 234,44 | -0,80% | - |
18.12.2020 | 236,35 | 240,11 | 226,68 | 236,34 | -0,11% | - |
17.12.2020 | 236,91 | 236,93 | 228,69 | 236,61 | 1,65% | - |
16.12.2020 | 230,44 | 232,79 | 224,71 | 232,76 | 4,65% | - |
15.12.2020 | 0,00 | 236,47 | 0,00 | 222,43 | -2,64% | - |
14.12.2020 | 231,86 | 235,50 | 227,68 | 228,46 | 2,00% | - |
11.12.2020 | 223,94 | 224,29 | 220,86 | 223,97 | -3,71% | - |
10.12.2020 | 223,22 | 232,60 | 217,94 | 232,60 | 5,73% | - |
09.12.2020 | 225,73 | 227,99 | 219,88 | 220,00 | -9,42% | - |
08.12.2020 | 226,12 | 242,88 | 222,68 | 242,88 | 7,94% | - |
07.12.2020 | 228,16 | 238,16 | 214,26 | 225,00 | -1,62% | - |
04.12.2020 | 228,33 | 234,95 | 222,39 | 228,72 | 1,05% | - |
03.12.2020 | 227,06 | 227,77 | 224,72 | 226,34 | 2,28% | - |
02.12.2020 | 230,09 | 234,97 | 221,28 | 221,28 | -3,79% | - |
01.12.2020 | 229,05 | 234,49 | 227,58 | 230,01 | -4,41% | - |
30.11.2020 | 227,52 | 240,62 | 223,29 | 240,62 | 6,46% | - |
27.11.2020 | 223,96 | 232,15 | 221,35 | 226,01 | 3,62% | - |
25.11.2020 | 218,97 | 219,02 | 216,75 | 218,11 | 0,74% | - |
24.11.2020 | 216,35 | 217,62 | 215,19 | 216,51 | -0,56% | - |
23.11.2020 | 215,92 | 218,27 | 214,12 | 217,74 | 1,19% | - |
20.11.2020 | 213,92 | 217,30 | 213,41 | 215,19 | 1,49% | - |
19.11.2020 | 211,94 | 212,09 | 211,94 | 212,04 | -2,20% | - |
18.11.2020 | 219,79 | 221,27 | 216,60 | 216,80 | -2,75% | - |
17.11.2020 | 222,52 | 223,51 | 221,13 | 222,93 | -0,46% | - |
16.11.2020 | 224,11 | 224,65 | 221,95 | 223,96 | -0,74% | - |
13.11.2020 | 225,64 | 225,64 | 225,64 | 225,64 | 3,53% | - |
12.11.2020 | 219,36 | 220,48 | 216,82 | 217,95 | 0,64% | - |
11.11.2020 | 0,00 | 217,13 | 0,00 | 216,56 | 0,45% | - |
10.11.2020 | 222,08 | 222,49 | 215,07 | 215,60 | -3,64% | - |
09.11.2020 | 223,52 | 229,01 | 0,00 | 223,75 | 1,71% | - |
06.11.2020 | 266,01 | 266,01 | 216,32 | 219,99 | 0,39% | - |
05.11.2020 | 216,38 | 220,88 | 216,29 | 219,12 | 2,08% | - |
04.11.2020 | 218,62 | 223,91 | 214,20 | 214,66 | 1,55% | - |
03.11.2020 | 213,47 | 214,88 | 209,58 | 211,38 | 3,01% | - |
02.11.2020 | 0,00 | 210,47 | 0,00 | 205,21 | -1,34% | - |
30.10.2020 | 206,63 | 211,66 | 203,35 | 208,00 | 0,02% | - |
29.10.2020 | 207,55 | 209,32 | 205,43 | 207,96 | -0,29% | - |
28.10.2020 | 0,00 | 213,83 | 0,00 | 208,55 | -1,74% | - |
27.10.2020 | 209,75 | 213,51 | 208,16 | 212,25 | 2,60% | - |
26.10.2020 | 208,62 | 208,80 | 204,90 | 206,87 | -2,17% | - |
23.10.2020 | 212,29 | 212,40 | 209,05 | 211,46 | 0,68% | - |
22.10.2020 | 212,75 | 212,75 | 208,29 | 210,03 | -0,61% | - |
21.10.2020 | 214,12 | 214,12 | 209,16 | 211,32 | -1,53% | - |
20.10.2020 | 218,82 | 219,69 | 214,49 | 214,60 | -2,70% | - |
19.10.2020 | 0,00 | 225,83 | 0,00 | 220,55 | 1,12% | - |
16.10.2020 | 0,00 | 225,02 | 0,00 | 218,10 | -0,46% | - |
15.10.2020 | 229,39 | 229,39 | 213,38 | 219,11 | -19,28% | - |
14.10.2020 | 274,14 | 275,52 | 269,73 | 271,45 | -1,79% | - |
13.10.2020 | 279,49 | 279,49 | 274,42 | 276,40 | 0,63% | - |
12.10.2020 | 271,28 | 277,27 | 269,62 | 274,67 | 1,85% | - |
09.10.2020 | 266,08 | 270,13 | 266,08 | 269,68 | 0,39% | - |
08.10.2020 | 265,72 | 268,87 | 264,82 | 268,63 | 1,03% | - |
07.10.2020 | 262,08 | 266,71 | 262,00 | 265,89 | 1,85% | - |
06.10.2020 | 268,01 | 270,39 | 260,30 | 261,07 | -2,93% | - |
05.10.2020 | 0,00 | 269,07 | 0,00 | 268,94 | 2,99% | - |