Börse:
190,037$
-2,44%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
189,923$
Ask:
190,151$
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2021 | 196,38 | 196,38 | 190,07 | 190,07 | -2,43% | - |
| 14.06.2021 | 195,66 | 196,32 | 192,63 | 194,80 | 0,92% | 3.399.156,00 |
| 11.06.2021 | 194,04 | 200,05 | 192,88 | 193,02 | -10,96% | 13.725.126,00 |
| 10.06.2021 | 213,82 | 217,26 | 211,28 | 216,77 | 1,50% | 2.623.195,00 |
| 09.06.2021 | 212,00 | 215,47 | 211,55 | 213,56 | 1,15% | 1.600.058,00 |
| 08.06.2021 | 210,70 | 213,17 | 209,13 | 211,13 | 0,94% | 1.917.212,00 |
| 07.06.2021 | 210,58 | 211,57 | 208,62 | 209,16 | -0,37% | 2.258.933,00 |
| 04.06.2021 | 211,68 | 212,98 | 209,39 | 209,93 | -0,58% | 1.602.018,00 |
| 03.06.2021 | 209,04 | 211,48 | 208,50 | 211,15 | 0,37% | 1.447.694,00 |
| 02.06.2021 | 210,00 | 212,21 | 208,45 | 210,38 | 0,34% | 1.559.137,00 |
| 01.06.2021 | 209,49 | 210,20 | 207,20 | 209,67 | 0,50% | 1.808.887,00 |
| 28.05.2021 | 208,78 | 211,78 | 208,30 | 208,63 | 0,64% | 1.724.933,00 |
| 27.05.2021 | 207,04 | 207,44 | 204,62 | 207,31 | 0,25% | 2.195.169,00 |
| 26.05.2021 | 209,63 | 209,63 | 206,14 | 206,80 | -0,94% | 1.485.043,00 |
| 25.05.2021 | 211,41 | 212,06 | 207,48 | 208,76 | -1,16% | 1.707.414,00 |
| 24.05.2021 | 215,02 | 215,70 | 210,99 | 211,22 | -1,04% | 1.505.302,00 |
| 21.05.2021 | 217,29 | 218,42 | 213,00 | 213,43 | -1,47% | 1.618.788,00 |
| 20.05.2021 | 213,93 | 218,97 | 213,40 | 216,61 | 1,20% | 1.417.526,00 |
| 19.05.2021 | 213,20 | 214,18 | 211,00 | 214,05 | -0,28% | 1.117.450,00 |
| 18.05.2021 | 216,90 | 218,06 | 214,38 | 214,65 | -0,79% | 1.270.886,00 |
| 17.05.2021 | 215,62 | 217,65 | 214,80 | 216,35 | -0,34% | 931.157,00 |
| 14.05.2021 | 215,10 | 218,18 | 213,29 | 217,09 | 1,28% | 1.424.342,00 |
| 13.05.2021 | 212,69 | 215,02 | 212,33 | 214,35 | 0,79% | 1.076.999,00 |
| 12.05.2021 | 212,06 | 215,67 | 211,74 | 212,68 | -0,15% | 1.189.502,00 |
| 11.05.2021 | 211,80 | 214,02 | 211,39 | 213,00 | 0,05% | 1.320.763,00 |
| 10.05.2021 | 215,63 | 216,28 | 212,75 | 212,90 | -0,98% | 1.244.238,00 |
| 07.05.2021 | 214,36 | 216,77 | 213,81 | 215,01 | 0,87% | 1.097.431,00 |
| 06.05.2021 | 212,25 | 213,58 | 211,06 | 213,16 | -0,33% | 1.165.097,00 |
| 05.05.2021 | 214,85 | 215,84 | 213,24 | 213,87 | -0,46% | 1.216.104,00 |
| 04.05.2021 | 217,54 | 217,54 | 211,76 | 214,85 | -1,42% | 1.750.760,00 |
| 03.05.2021 | 217,27 | 219,69 | 216,70 | 217,95 | -0,11% | 1.361.616,00 |
| 30.04.2021 | 213,34 | 221,41 | 213,00 | 218,20 | 2,99% | 2.591.420,00 |
| 29.04.2021 | 213,60 | 213,80 | 210,27 | 211,86 | -0,76% | 1.647.877,00 |
| 28.04.2021 | 215,68 | 215,72 | 212,81 | 213,48 | -0,95% | 1.421.782,00 |
| 27.04.2021 | 217,10 | 218,15 | 215,00 | 215,53 | -0,66% | 1.219.314,00 |
| 26.04.2021 | 217,74 | 218,28 | 214,46 | 216,97 | -0,43% | 1.259.400,00 |
| 23.04.2021 | 217,07 | 218,81 | 215,77 | 217,90 | 0,89% | 1.203.496,00 |
| 22.04.2021 | 217,11 | 218,93 | 214,00 | 215,98 | -1,72% | 1.768.678,00 |
| 21.04.2021 | 220,79 | 221,48 | 217,82 | 219,76 | -0,18% | 1.170.470,00 |
| 20.04.2021 | 218,84 | 222,00 | 218,15 | 220,16 | 0,45% | 1.307.003,00 |
| 19.04.2021 | 220,86 | 222,59 | 218,15 | 219,18 | -0,10% | 1.459.846,00 |
| 16.04.2021 | 222,34 | 222,78 | 219,24 | 219,39 | -0,77% | 1.905.268,00 |
| 15.04.2021 | 218,52 | 222,35 | 218,00 | 221,10 | 1,83% | 1.672.547,00 |
| 14.04.2021 | 216,16 | 220,25 | 216,16 | 217,13 | 0,55% | 1.462.691,00 |
| 13.04.2021 | 214,61 | 218,70 | 214,46 | 215,94 | 1,10% | 1.522.180,00 |
| 12.04.2021 | 212,68 | 214,45 | 211,21 | 213,60 | 0,12% | 1.454.781,00 |
| 09.04.2021 | 210,50 | 213,82 | 209,53 | 213,35 | 1,46% | 1.518.681,00 |
| 08.04.2021 | 214,18 | 216,05 | 209,95 | 210,28 | -1,15% | 2.237.000,00 |
| 07.04.2021 | 215,71 | 218,47 | 211,70 | 212,72 | -1,20% | 1.486.657,00 |
| 06.04.2021 | 215,50 | 216,46 | 213,15 | 215,30 | -0,01% | 1.909.292,00 |
| 05.04.2021 | 214,38 | 215,61 | 213,18 | 215,32 | 1,07% | 2.040.112,00 |
| 01.04.2021 | 215,89 | 216,02 | 212,30 | 213,04 | -0,86% | 2.071.471,00 |
| 31.03.2021 | 213,38 | 216,06 | 212,87 | 214,89 | 0,89% | 1.521.644,00 |
| 30.03.2021 | 214,75 | 215,50 | 212,37 | 212,99 | -1,72% | 1.114.491,00 |
| 29.03.2021 | 213,93 | 218,46 | 212,21 | 216,71 | 0,96% | 1.505.950,00 |
| 26.03.2021 | 212,50 | 214,96 | 209,22 | 214,64 | 1,07% | 2.848.429,00 |
| 25.03.2021 | 213,16 | 213,60 | 209,71 | 212,36 | 0,39% | 2.292.300,00 |
| 24.03.2021 | 213,61 | 214,51 | 209,41 | 211,54 | -0,96% | 1.522.197,00 |
| 23.03.2021 | 219,83 | 219,85 | 212,11 | 213,59 | -2,39% | 1.620.721,00 |
| 22.03.2021 | 215,84 | 220,33 | 215,25 | 218,82 | 1,25% | 1.934.448,00 |
| 19.03.2021 | 214,44 | 216,93 | 213,28 | 216,11 | 1,29% | 2.098.616,00 |
| 18.03.2021 | 214,13 | 216,25 | 212,65 | 213,36 | -1,71% | 1.620.825,00 |
| 17.03.2021 | 217,16 | 217,88 | 214,15 | 217,08 | -0,87% | 1.195.494,00 |
| 16.03.2021 | 220,63 | 220,63 | 216,72 | 218,99 | -0,30% | 1.367.475,00 |
| 15.03.2021 | 213,71 | 219,85 | 213,48 | 219,65 | 2,48% | 1.577.824,00 |
| 12.03.2021 | 214,34 | 214,90 | 211,26 | 214,33 | -0,38% | 1.162.690,00 |
| 11.03.2021 | 214,71 | 217,68 | 214,31 | 215,15 | 0,40% | 1.597.888,00 |
| 10.03.2021 | 217,30 | 217,72 | 211,56 | 214,29 | 0,12% | 1.887.838,00 |
| 09.03.2021 | 217,29 | 219,13 | 213,86 | 214,04 | 0,22% | 2.236.428,00 |
| 08.03.2021 | 212,27 | 219,30 | 211,76 | 213,58 | 0,75% | 3.418.059,00 |
| 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 | 0,80% | 2.443.429,00 |
| 01.03.2021 | 212,68 | 213,69 | 209,38 | 210,38 | -1,02% | 1.836.504,00 |
| 26.02.2021 | 214,67 | 215,50 | 209,50 | 212,55 | -0,20% | 2.862.674,00 |
| 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 |