Börse:
217,683$
2,69%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
217,447$
Ask:
217,918$
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 212,18 | 217,95 | 212,09 | 217,66 | 2,68% | - |
| 05.03.2021 | 208,23 | 212,60 | 206,39 | 211,98 | 2,02% | 1.594.140,00 |
| 04.03.2021 | 207,30 | 213,10 | 205,85 | 207,79 | -0,31% | 2.120.483,00 |
| 03.03.2021 | 212,00 | 213,27 | 208,06 | 208,44 | -1,71% | 2.444.976,00 |
| 02.03.2021 | 211,81 | 214,13 | 211,45 | 212,06 | 0,82% | 2.443.429,00 |
| 01.03.2021 | 212,73 | 213,40 | 209,45 | 210,33 | -1,04% | 1.836.504,00 |
| 26.02.2021 | 214,67 | 215,50 | 209,50 | 212,55 | -0,20% | 3.083.421,00 |
| 25.02.2021 | 215,80 | 217,40 | 210,50 | 212,98 | -1,87% | 1.830.557,00 |
| 24.02.2021 | 215,82 | 220,41 | 214,72 | 217,04 | 0,28% | 1.775.785,00 |
| 23.02.2021 | 215,20 | 217,69 | 211,67 | 216,44 | 0,69% | 2.600.916,00 |
| 22.02.2021 | 206,72 | 216,22 | 204,62 | 214,96 | 3,84% | 3.671.871,00 |
| 19.02.2021 | 210,00 | 211,73 | 206,79 | 207,02 | -1,34% | 2.231.212,00 |
| 18.02.2021 | 213,56 | 213,76 | 209,58 | 209,83 | -2,34% | 2.127.296,00 |
| 17.02.2021 | 209,58 | 215,00 | 208,50 | 214,85 | 2,18% | 2.087.066,00 |
| 16.02.2021 | 213,80 | 214,41 | 208,61 | 210,27 | -1,73% | 2.509.723,00 |
| 12.02.2021 | 210,82 | 214,36 | 210,22 | 213,98 | 1,66% | 1.798.495,00 |
| 11.02.2021 | 212,48 | 212,89 | 209,72 | 210,50 | -0,96% | 1.893.699,00 |
| 10.02.2021 | 215,98 | 216,30 | 212,02 | 212,53 | -0,60% | 1.862.967,00 |
| 09.02.2021 | 214,45 | 215,59 | 212,57 | 213,82 | -0,26% | 1.624.895,00 |
| 08.02.2021 | 217,13 | 218,22 | 213,54 | 214,37 | -0,41% | 2.141.468,00 |
| 05.02.2021 | 214,50 | 217,55 | 212,26 | 215,26 | 0,73% | 2.670.394,00 |
| 04.02.2021 | 213,35 | 214,79 | 211,65 | 213,71 | 1,28% | 2.903.109,00 |
| 03.02.2021 | 218,42 | 219,09 | 210,99 | 211,00 | -2,91% | 3.830.177,00 |
| 02.02.2021 | 225,80 | 227,90 | 216,14 | 217,33 | -6,23% | 6.292.896,00 |
| 01.02.2021 | 231,00 | 232,38 | 226,18 | 231,77 | 1,17% | 1.927.931,00 |
| 29.01.2021 | 229,45 | 232,92 | 227,56 | 229,08 | -0,42% | 2.000.561,00 |
| 28.01.2021 | 226,80 | 234,96 | 226,57 | 230,04 | 2,13% | 1.593.618,00 |
| 27.01.2021 | 234,00 | 234,00 | 224,70 | 225,25 | -5,21% | 2.546.174,00 |
| 26.01.2021 | 240,43 | 241,98 | 236,24 | 237,64 | -1,52% | 1.629.293,00 |
| 25.01.2021 | 240,99 | 242,99 | 239,05 | 241,31 | 1,57% | 1.828.574,00 |
| 22.01.2021 | 237,25 | 241,83 | 236,99 | 237,59 | -0,44% | 1.258.224,00 |
| 21.01.2021 | 237,06 | 239,75 | 232,78 | 238,64 | 0,82% | 1.624.536,00 |
| 20.01.2021 | 233,29 | 239,36 | 231,18 | 236,70 | 2,07% | 1.608.815,00 |
| 19.01.2021 | 227,00 | 233,88 | 223,31 | 231,91 | 2,82% | 2.044.843,00 |
| 15.01.2021 | 226,59 | 227,60 | 224,39 | 225,55 | -0,25% | 2.242.187,00 |
| 14.01.2021 | 228,22 | 228,40 | 224,70 | 226,12 | -0,43% | 1.728.068,00 |
| 13.01.2021 | 230,20 | 231,05 | 226,94 | 227,10 | -0,99% | 1.809.591,00 |
| 12.01.2021 | 234,80 | 238,26 | 228,74 | 229,38 | -2,24% | 1.816.945,00 |
| 11.01.2021 | 235,58 | 236,47 | 227,38 | 234,64 | -1,00% | 2.263.226,00 |
| 08.01.2021 | 233,86 | 237,76 | 233,01 | 237,00 | 1,76% | 1.231.193,00 |
| 07.01.2021 | 227,90 | 233,97 | 227,20 | 232,90 | 2,76% | 1.503.978,00 |
| 06.01.2021 | 225,10 | 227,51 | 222,31 | 226,65 | -0,84% | 2.306.943,00 |
| 05.01.2021 | 228,84 | 229,92 | 225,09 | 228,58 | -0,37% | 1.730.541,00 |
| 04.01.2021 | 237,91 | 238,08 | 226,27 | 229,43 | -2,92% | 2.117.690,00 |
| 31.12.2020 | 232,35 | 237,50 | 230,33 | 236,34 | 1,57% | 1.161.200,00 |
| 30.12.2020 | 235,00 | 237,01 | 232,07 | 232,68 | -0,35% | 819.113,00 |
| 29.12.2020 | 233,94 | 236,56 | 232,96 | 233,49 | 0,44% | 656.798,00 |
| 28.12.2020 | 235,40 | 236,48 | 232,20 | 232,47 | -0,85% | 903.252,00 |
| 24.12.2020 | 237,17 | 237,50 | 233,48 | 234,46 | -0,59% | 451.669,00 |
| 23.12.2020 | 235,40 | 238,57 | 234,08 | 235,84 | 0,40% | 1.013.122,00 |
| 22.12.2020 | 235,01 | 235,80 | 232,35 | 234,90 | 0,15% | 1.128.635,00 |
| 21.12.2020 | 233,02 | 235,58 | 228,80 | 234,55 | -0,92% | 1.567.185,00 |
| 18.12.2020 | 238,54 | 239,71 | 234,47 | 236,72 | -0,08% | 2.929.448,00 |
| 17.12.2020 | 233,00 | 237,35 | 232,32 | 236,92 | 2,07% | 1.992.842,00 |
| 16.12.2020 | 229,66 | 232,75 | 228,55 | 232,11 | 1,44% | 1.708.917,00 |
| 15.12.2020 | 229,70 | 230,60 | 226,00 | 228,81 | 0,30% | 1.189.846,00 |
| 14.12.2020 | 226,79 | 233,47 | 226,43 | 228,13 | 1,77% | 2.220.204,00 |
| 11.12.2020 | 224,10 | 224,56 | 220,93 | 224,17 | 0,06% | 1.476.048,00 |
| 10.12.2020 | 224,81 | 224,89 | 221,70 | 224,04 | -0,15% | 1.462.606,00 |
| 09.12.2020 | 230,00 | 231,00 | 221,31 | 224,38 | -2,37% | 1.992.308,00 |
| 08.12.2020 | 228,81 | 230,20 | 225,40 | 229,83 | 1,22% | 1.329.922,00 |
| 07.12.2020 | 231,00 | 231,42 | 225,12 | 227,06 | -0,55% | 1.219.745,00 |
| 04.12.2020 | 227,30 | 230,21 | 225,59 | 228,32 | 0,64% | 948.938,00 |
| 03.12.2020 | 226,00 | 229,05 | 224,71 | 226,87 | 0,07% | 1.291.766,00 |
| 02.12.2020 | 230,30 | 232,45 | 226,32 | 226,70 | -1,56% | 1.864.363,00 |
| 01.12.2020 | 227,47 | 230,56 | 226,02 | 230,30 | 1,12% | 1.762.018,00 |
| 30.11.2020 | 231,00 | 232,17 | 224,30 | 227,75 | 0,46% | 4.585.577,00 |
| 27.11.2020 | 219,61 | 226,72 | 219,61 | 226,71 | 3,95% | 1.052.834,00 |
| 25.11.2020 | 217,87 | 220,54 | 215,84 | 218,10 | 0,74% | 2.033.279,00 |
| 24.11.2020 | 215,53 | 219,47 | 215,13 | 216,50 | -0,63% | 2.179.767,00 |
| 23.11.2020 | 216,78 | 218,29 | 214,14 | 217,87 | 1,24% | 1.852.049,00 |
| 20.11.2020 | 212,35 | 217,23 | 210,04 | 215,21 | 1,53% | 2.239.270,00 |
| 19.11.2020 | 216,42 | 218,14 | 211,40 | 211,97 | -2,02% | 2.604.055,00 |
| 18.11.2020 | 222,71 | 223,77 | 216,34 | 216,35 | -2,96% | 2.500.645,00 |
| 17.11.2020 | 222,72 | 223,43 | 218,23 | 222,96 | -0,58% | 1.750.676,00 |
| 16.11.2020 | 225,99 | 227,36 | 221,79 | 224,27 | -0,55% | 1.706.781,00 |
| 13.11.2020 | 222,28 | 227,27 | 219,64 | 225,52 | 3,30% | 1.695.453,00 |
| 12.11.2020 | 217,05 | 221,32 | 216,90 | 218,31 | 0,73% | 2.144.061,00 |
| 11.11.2020 | 217,12 | 218,80 | 213,65 | 216,72 | 0,64% | 1.647.432,00 |
| 10.11.2020 | 223,77 | 224,74 | 215,06 | 215,35 | -3,37% | 1.917.814,00 |
| 09.11.2020 | 224,41 | 229,08 | 221,50 | 222,85 | 1,17% | 2.478.342,00 |
| 06.11.2020 | 219,12 | 221,72 | 216,36 | 220,28 | 0,36% | 1.707.943,00 |
| 05.11.2020 | 220,08 | 220,92 | 216,22 | 219,48 | 2,04% | 2.347.518,00 |
| 04.11.2020 | 218,27 | 223,77 | 214,22 | 215,09 | 1,87% | 3.778.577,00 |
| 03.11.2020 | 208,92 | 214,88 | 208,00 | 211,14 | 1,79% | 1.892.048,00 |
| 02.11.2020 | 211,14 | 211,45 | 202,57 | 207,42 | -0,45% | 1.877.706,00 |
| 30.10.2020 | 205,93 | 211,64 | 203,51 | 208,36 | 0,65% | 2.829.604,00 |
| 29.10.2020 | 209,01 | 210,38 | 205,00 | 207,01 | -0,64% | 1.931.045,00 |
| 28.10.2020 | 212,00 | 214,24 | 208,25 | 208,34 | -1,81% | 2.221.370,00 |
| 27.10.2020 | 208,35 | 213,58 | 206,79 | 212,19 | 2,43% | 2.756.330,00 |
| 26.10.2020 | 209,75 | 210,54 | 204,85 | 207,15 | -2,09% | 2.087.483,00 |
| 23.10.2020 | 212,19 | 213,51 | 209,07 | 211,58 | 0,71% | 1.715.758,00 |
| 22.10.2020 | 210,37 | 214,74 | 208,23 | 210,08 | -0,62% | 2.380.567,00 |
| 21.10.2020 | 215,88 | 217,93 | 209,16 | 211,38 | -1,47% | 2.775.667,00 |
| 20.10.2020 | 222,00 | 222,62 | 214,48 | 214,54 | -2,71% | 2.924.795,00 |
| 19.10.2020 | 219,08 | 225,97 | 217,25 | 220,51 | 1,11% | 3.789.629,00 |
| 16.10.2020 | 217,79 | 225,00 | 217,19 | 218,08 | 1,30% | 5.957.623,00 |
| 15.10.2020 | 227,55 | 232,46 | 213,17 | 215,28 | -20,70% | 17.492.971,00 |
| 14.10.2020 | 275,19 | 275,75 | 269,79 | 271,46 | -1,68% | 1.046.518,00 |
| 13.10.2020 | 275,88 | 280,99 | 274,48 | 276,09 | 0,54% | 1.087.986,00 |