370,350€
-1,16%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 373,48 | 378,83 | 366,80 | 370,77 | -1,00% | 42,00 |
24.04.2024 | 378,95 | 380,42 | 373,40 | 374,52 | -0,97% | 150,00 |
23.04.2024 | 375,27 | 380,58 | 373,45 | 378,17 | 0,71% | - |
22.04.2024 | 370,90 | 381,17 | 370,35 | 375,52 | 1,45% | - |
19.04.2024 | 367,33 | 372,10 | 367,13 | 370,17 | 0,16% | 300,00 |
18.04.2024 | 368,95 | 372,08 | 366,92 | 369,60 | 0,33% | - |
17.04.2024 | 371,55 | 373,92 | 367,83 | 368,40 | -0,71% | 6,00 |
16.04.2024 | 373,83 | 376,83 | 369,75 | 371,02 | -0,79% | - |
15.04.2024 | 373,65 | 378,23 | 372,52 | 373,98 | 0,29% | - |
12.04.2024 | 373,73 | 379,33 | 370,02 | 372,90 | 0,00% | 7,00 |
11.04.2024 | 366,08 | 377,10 | 350,70 | 372,90 | 0,78% | 89,00 |
10.04.2024 | 372,83 | 376,65 | 367,58 | 370,02 | -0,66% | - |
09.04.2024 | 372,23 | 375,05 | 367,63 | 372,48 | 0,11% | - |
08.04.2024 | 375,73 | 376,17 | 368,60 | 372,08 | -0,84% | - |
05.04.2024 | 373,63 | 378,23 | 371,38 | 375,23 | 0,63% | 93,00 |
04.04.2024 | 376,05 | 380,05 | 372,10 | 372,88 | -1,21% | - |
03.04.2024 | 379,27 | 383,80 | 377,10 | 377,45 | -0,75% | 107,00 |
02.04.2024 | 391,58 | 418,65 | 368,63 | 380,30 | -1,92% | 55,00 |
28.03.2024 | 385,48 | 389,33 | 384,45 | 387,73 | 0,56% | - |
27.03.2024 | 387,73 | 388,60 | 381,42 | 385,58 | -0,27% | - |
26.03.2024 | 383,75 | 387,10 | 382,38 | 386,63 | 0,71% | 9,00 |
25.03.2024 | 385,38 | 386,02 | 381,08 | 383,90 | -0,54% | 2,00 |
22.03.2024 | 384,05 | 387,50 | 381,02 | 386,00 | 0,68% | 50,00 |
21.03.2024 | 377,80 | 386,10 | 377,38 | 383,40 | 1,60% | 60,00 |
20.03.2024 | 381,90 | 383,65 | 376,33 | 377,35 | -1,22% | 780,00 |
19.03.2024 | 378,67 | 382,52 | 378,30 | 382,00 | 0,93% | - |
18.03.2024 | 375,38 | 381,50 | 374,05 | 378,48 | 1,04% | - |
15.03.2024 | 376,63 | 378,08 | 373,92 | 374,58 | -0,54% | 74,00 |
14.03.2024 | 378,88 | 380,63 | 374,13 | 376,60 | -0,40% | 1,00 |
13.03.2024 | 377,40 | 381,90 | 375,27 | 378,13 | 0,18% | 180,00 |
12.03.2024 | 379,33 | 382,58 | 375,30 | 377,45 | -0,49% | - |
11.03.2024 | 379,65 | 388,05 | 375,17 | 379,33 | 0,26% | 187,00 |
08.03.2024 | 377,25 | 380,23 | 373,17 | 378,33 | 0,92% | 482,00 |
07.03.2024 | 377,35 | 383,27 | 374,88 | 374,88 | -0,80% | 559,00 |
06.03.2024 | 382,67 | 384,35 | 376,92 | 377,90 | -1,18% | 110,00 |
05.03.2024 | 389,85 | 394,15 | 381,48 | 382,42 | -2,07% | 350,00 |
04.03.2024 | 398,55 | 399,63 | 388,83 | 390,52 | -2,22% | 33,00 |
01.03.2024 | 390,38 | 400,15 | 385,95 | 399,38 | 2,62% | 80,00 |
29.02.2024 | 393,95 | 396,50 | 388,30 | 389,17 | -1,25% | 100,00 |
28.02.2024 | 397,90 | 401,80 | 392,88 | 394,10 | -0,85% | 30,00 |
27.02.2024 | 399,23 | 402,75 | 396,88 | 397,48 | -0,51% | 42,00 |
26.02.2024 | 398,45 | 400,17 | 392,33 | 399,52 | 0,53% | 154,00 |
23.02.2024 | 394,73 | 401,58 | 390,33 | 397,42 | 0,80% | - |
22.02.2024 | 388,30 | 397,20 | 385,73 | 394,27 | 1,59% | 78,00 |
21.02.2024 | 388,98 | 392,00 | 383,55 | 388,10 | -0,28% | 64,00 |
20.02.2024 | 390,13 | 396,33 | 384,98 | 389,17 | -0,40% | 512,00 |
19.02.2024 | 391,98 | 392,88 | 389,80 | 390,75 | -0,28% | - |
16.02.2024 | 395,65 | 399,63 | 390,98 | 391,85 | -1,00% | 40,00 |
15.02.2024 | 390,17 | 396,83 | 388,88 | 395,83 | 1,63% | 10,00 |
14.02.2024 | 388,13 | 392,15 | 386,13 | 389,48 | 0,22% | - |
13.02.2024 | 388,48 | 391,40 | 385,58 | 388,63 | 0,03% | 54,00 |
12.02.2024 | 390,75 | 394,80 | 385,52 | 388,52 | -0,83% | 17,00 |
09.02.2024 | 392,42 | 396,73 | 389,17 | 391,77 | -0,21% | 61,00 |
08.02.2024 | 388,75 | 393,73 | 387,77 | 392,60 | 0,92% | 135,00 |
07.02.2024 | 385,27 | 396,42 | 384,33 | 389,02 | 0,54% | 70,00 |
06.02.2024 | 406,52 | 412,17 | 382,23 | 386,92 | -3,03% | 100,00 |
05.02.2024 | 393,10 | 401,02 | 393,05 | 399,02 | 1,44% | 28,00 |
02.02.2024 | 399,20 | 399,35 | 392,75 | 393,38 | -1,40% | 270,00 |
01.02.2024 | 400,85 | 408,30 | 398,17 | 398,98 | -0,47% | - |
31.01.2024 | 412,55 | 416,67 | 397,13 | 400,85 | -2,56% | - |
30.01.2024 | 402,55 | 460,58 | 383,77 | 411,38 | 2,21% | 69,00 |
29.01.2024 | 398,55 | 402,55 | 397,38 | 402,48 | 1,56% | 256,00 |
26.01.2024 | 397,65 | 398,30 | 393,90 | 396,27 | -0,11% | - |
25.01.2024 | 393,67 | 397,88 | 390,25 | 396,70 | 0,95% | 100,00 |
24.01.2024 | 405,23 | 405,23 | 388,48 | 392,98 | -3,03% | 138,00 |
23.01.2024 | 403,52 | 407,50 | 402,25 | 405,27 | 0,23% | 100,00 |
22.01.2024 | 400,13 | 407,67 | 399,05 | 404,35 | 1,27% | 43,00 |
19.01.2024 | 397,77 | 400,90 | 395,23 | 399,27 | 0,23% | 120,00 |
18.01.2024 | 398,83 | 400,55 | 392,42 | 398,38 | -0,08% | 4,00 |
17.01.2024 | 402,48 | 404,40 | 397,67 | 398,67 | -0,94% | 26,00 |
16.01.2024 | 397,55 | 402,73 | 393,40 | 402,48 | 2,00% | 143,00 |
15.01.2024 | 397,02 | 403,52 | 394,50 | 394,58 | -0,32% | 150,00 |
12.01.2024 | 392,77 | 396,35 | 390,77 | 395,83 | 0,96% | 45,00 |
11.01.2024 | 386,52 | 393,23 | 384,77 | 392,08 | 1,45% | 52,00 |
10.01.2024 | 384,88 | 387,80 | 381,67 | 386,48 | 0,32% | 4,00 |
09.01.2024 | 382,13 | 386,17 | 380,10 | 385,25 | 0,70% | 100,00 |
08.01.2024 | 381,27 | 382,67 | 376,23 | 382,58 | 0,46% | 304,00 |
05.01.2024 | 380,63 | 385,25 | 378,25 | 380,83 | 0,18% | 27,00 |
04.01.2024 | 376,23 | 382,08 | 374,08 | 380,15 | 1,08% | 30,00 |
03.01.2024 | 374,70 | 379,50 | 374,35 | 376,08 | 0,13% | 145,00 |
02.01.2024 | 369,27 | 376,45 | 367,92 | 375,60 | 1,08% | 29,00 |
29.12.2023 | 369,95 | 372,05 | 369,52 | 371,58 | 0,41% | 23,00 |
28.12.2023 | 367,48 | 372,02 | 360,77 | 370,05 | 0,70% | - |
27.12.2023 | 369,48 | 370,75 | 365,35 | 367,48 | -0,15% | 66,00 |
22.12.2023 | 363,23 | 369,65 | 362,40 | 368,02 | 1,09% | 15,00 |
21.12.2023 | 366,77 | 368,23 | 362,58 | 364,05 | -0,57% | 20,00 |
20.12.2023 | 367,77 | 370,50 | 365,48 | 366,13 | -0,29% | 10,00 |
19.12.2023 | 370,33 | 372,60 | 360,55 | 367,17 | -0,80% | 16,00 |
18.12.2023 | 377,05 | 378,45 | 366,60 | 370,15 | -1,90% | 235,00 |
15.12.2023 | 370,50 | 377,67 | 366,92 | 377,30 | 2,01% | 35,00 |
14.12.2023 | 371,77 | 377,05 | 360,80 | 369,88 | -0,41% | 79,00 |
13.12.2023 | 330,92 | 371,85 | 330,90 | 371,40 | 12,10% | 96,00 |
12.12.2023 | 330,55 | 335,33 | 329,65 | 331,30 | 0,11% | 60,00 |
11.12.2023 | 325,35 | 332,17 | 324,65 | 330,92 | 1,78% | 60,00 |
08.12.2023 | 328,33 | 330,92 | 324,13 | 325,15 | -0,81% | 20,00 |
07.12.2023 | 328,08 | 329,27 | 324,30 | 327,80 | -0,20% | 50,00 |
06.12.2023 | 328,48 | 330,55 | 325,60 | 328,45 | 0,58% | 4,00 |
05.12.2023 | 322,85 | 328,85 | 322,17 | 326,55 | 0,93% | 10,00 |
04.12.2023 | 322,65 | 325,23 | 320,95 | 323,55 | -0,43% | 72,00 |
01.12.2023 | 325,63 | 328,45 | 322,05 | 324,95 | -0,35% | - |