Börse:
232,536$
-0,65%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
232,269$
Ask:
232,803$
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2022 | 227,00 | 234,58 | 226,59 | 234,06 | 3,30% | 2.178.366,00 |
| 13.01.2022 | 225,23 | 228,12 | 225,17 | 226,58 | 0,19% | 1.750.471,00 |
| 12.01.2022 | 225,09 | 227,19 | 223,68 | 226,14 | -0,00% | 1.225.022,00 |
| 11.01.2022 | 224,20 | 226,91 | 222,14 | 226,15 | 0,98% | 1.459.038,00 |
| 10.01.2022 | 222,91 | 225,87 | 219,10 | 223,96 | 0,95% | 1.844.602,00 |
| 07.01.2022 | 220,78 | 223,98 | 220,00 | 221,85 | 0,09% | 1.277.488,00 |
| 06.01.2022 | 221,82 | 223,99 | 221,01 | 221,65 | 0,10% | 1.592.964,00 |
| 05.01.2022 | 222,20 | 224,89 | 220,69 | 221,42 | -0,20% | 1.685.900,00 |
| 04.01.2022 | 220,73 | 222,70 | 219,11 | 221,86 | -0,30% | 1.385.080,00 |
| 03.01.2022 | 218,38 | 222,59 | 214,66 | 222,53 | 1,33% | 1.382.110,00 |
| 31.12.2021 | 222,63 | 223,50 | 219,04 | 219,60 | -1,28% | 1.142.141,00 |
| 30.12.2021 | 222,80 | 224,49 | 222,16 | 222,45 | -0,39% | 961.673,00 |
| 29.12.2021 | 221,93 | 223,95 | 221,22 | 223,32 | 0,63% | 726.419,00 |
| 28.12.2021 | 222,42 | 223,13 | 220,24 | 221,93 | -0,18% | 1.067.058,00 |
| 27.12.2021 | 223,34 | 224,20 | 220,52 | 222,34 | -0,50% | 2.073.409,00 |
| 23.12.2021 | 222,77 | 224,40 | 221,45 | 223,45 | 0,31% | 1.210.146,00 |
| 22.12.2021 | 218,60 | 223,10 | 218,27 | 222,77 | 1,91% | 1.427.316,00 |
| 21.12.2021 | 216,25 | 218,81 | 215,66 | 218,60 | 1,48% | 1.860.492,00 |
| 20.12.2021 | 215,92 | 216,39 | 213,25 | 215,41 | 0,41% | 1.631.645,00 |
| 17.12.2021 | 211,53 | 218,32 | 210,35 | 214,54 | 0,91% | 4.587.667,00 |
| 16.12.2021 | 212,05 | 214,23 | 211,11 | 212,61 | 0,70% | 1.964.791,00 |
| 15.12.2021 | 209,05 | 211,53 | 206,98 | 211,13 | 0,90% | 1.500.216,00 |
| 14.12.2021 | 208,28 | 209,99 | 206,90 | 209,24 | 0,52% | 1.370.200,00 |
| 13.12.2021 | 208,49 | 208,87 | 205,14 | 208,15 | 0,04% | 1.677.663,00 |
| 10.12.2021 | 206,70 | 208,42 | 204,11 | 208,06 | -0,17% | 1.371.384,00 |
| 09.12.2021 | 207,96 | 209,00 | 205,85 | 208,41 | 0,87% | 1.733.976,00 |
| 08.12.2021 | 205,71 | 206,88 | 203,73 | 206,61 | 0,68% | 1.296.597,00 |
| 07.12.2021 | 205,54 | 205,73 | 203,13 | 205,22 | 0,08% | 1.949.332,00 |
| 06.12.2021 | 203,73 | 206,88 | 203,04 | 205,06 | 0,61% | 1.964.869,00 |
| 03.12.2021 | 205,78 | 206,43 | 202,00 | 203,81 | -0,31% | 2.870.267,00 |
| 02.12.2021 | 201,82 | 208,16 | 201,51 | 204,45 | -0,27% | 3.378.098,00 |
| 01.12.2021 | 195,59 | 205,85 | 194,10 | 205,00 | 9,66% | 7.044.745,00 |
| 30.11.2021 | 189,50 | 192,62 | 186,26 | 186,94 | -1,67% | 3.988.612,00 |
| 29.11.2021 | 187,45 | 192,36 | 185,46 | 190,11 | 3,55% | 2.801.959,00 |
| 26.11.2021 | 187,33 | 189,80 | 182,66 | 183,59 | -1,42% | 1.127.378,00 |
| 24.11.2021 | 187,26 | 188,33 | 184,71 | 186,24 | -0,33% | 3.086.841,00 |
| 23.11.2021 | 181,05 | 187,07 | 179,96 | 186,85 | 2,95% | 2.159.574,00 |
| 22.11.2021 | 182,65 | 183,65 | 180,15 | 181,50 | -0,75% | 1.173.920,00 |
| 19.11.2021 | 184,82 | 185,22 | 181,02 | 182,88 | -1,36% | 1.587.910,00 |
| 18.11.2021 | 188,25 | 189,48 | 184,89 | 185,41 | -1,51% | 1.595.727,00 |
| 17.11.2021 | 188,63 | 198,53 | 187,12 | 188,25 | -0,04% | 2.691.229,00 |
| 16.11.2021 | 186,45 | 188,87 | 185,58 | 188,33 | 0,79% | 1.371.971,00 |
| 15.11.2021 | 187,29 | 187,92 | 186,11 | 186,86 | -0,23% | 1.003.450,00 |
| 12.11.2021 | 187,01 | 187,79 | 186,03 | 187,29 | 0,76% | 940.247,00 |
| 11.11.2021 | 188,00 | 188,15 | 185,10 | 185,87 | -1,09% | 1.146.344,00 |
| 10.11.2021 | 191,01 | 192,61 | 187,51 | 187,91 | -1,66% | 1.340.435,00 |
| 09.11.2021 | 192,23 | 193,41 | 190,31 | 191,09 | -0,59% | 1.727.743,00 |
| 08.11.2021 | 192,99 | 194,46 | 190,64 | 192,23 | -0,32% | 1.345.878,00 |
| 05.11.2021 | 193,76 | 195,23 | 191,48 | 192,85 | -0,70% | 2.231.778,00 |
| 04.11.2021 | 189,10 | 194,41 | 188,30 | 194,21 | 2,72% | 3.469.399,00 |
| 03.11.2021 | 187,50 | 190,75 | 184,10 | 189,07 | 4,23% | 3.917.526,00 |
| 02.11.2021 | 185,66 | 185,66 | 180,71 | 181,40 | -2,16% | 2.317.336,00 |
| 01.11.2021 | 184,18 | 186,74 | 183,41 | 185,40 | 0,25% | 1.172.734,00 |
| 29.10.2021 | 181,93 | 185,91 | 180,66 | 184,93 | 1,61% | 1.567.893,00 |
| 28.10.2021 | 181,19 | 183,83 | 181,01 | 182,00 | 0,59% | 1.357.045,00 |
| 27.10.2021 | 184,39 | 184,96 | 180,40 | 180,94 | -1,70% | 1.217.153,00 |
| 26.10.2021 | 185,02 | 186,58 | 183,95 | 184,07 | -0,50% | 1.003.451,00 |
| 25.10.2021 | 183,52 | 186,14 | 182,51 | 184,99 | 0,80% | 982.563,00 |
| 22.10.2021 | 186,77 | 187,15 | 182,88 | 183,52 | -1,91% | 1.945.186,00 |
| 21.10.2021 | 185,54 | 187,20 | 184,34 | 187,09 | 0,86% | 1.629.124,00 |
| 20.10.2021 | 185,99 | 187,88 | 185,08 | 185,49 | 0,04% | 1.623.594,00 |
| 19.10.2021 | 182,06 | 185,60 | 181,11 | 185,41 | 2,55% | 2.011.273,00 |
| 18.10.2021 | 182,50 | 182,70 | 177,71 | 180,80 | -0,53% | 2.335.876,00 |
| 15.10.2021 | 182,48 | 183,15 | 181,00 | 181,77 | -0,07% | 1.409.424,00 |
| 14.10.2021 | 182,14 | 184,19 | 181,33 | 181,90 | 0,31% | 1.913.451,00 |
| 13.10.2021 | 180,22 | 182,50 | 180,22 | 181,34 | 0,63% | 1.088.949,00 |
| 12.10.2021 | 181,51 | 181,51 | 179,30 | 180,21 | 0,35% | 1.425.022,00 |
| 11.10.2021 | 179,23 | 181,02 | 178,21 | 179,58 | 0,36% | 1.533.064,00 |
| 08.10.2021 | 180,27 | 181,02 | 178,58 | 178,94 | -0,60% | 1.157.949,00 |
| 07.10.2021 | 180,91 | 182,00 | 179,72 | 180,02 | -0,49% | 1.287.303,00 |
| 06.10.2021 | 177,01 | 182,58 | 176,36 | 180,91 | 2,20% | 1.723.077,00 |
| 05.10.2021 | 177,50 | 179,40 | 176,92 | 177,01 | -0,22% | 1.802.657,00 |
| 04.10.2021 | 179,00 | 181,00 | 177,04 | 177,40 | -1,64% | 1.648.167,00 |
| 01.10.2021 | 180,16 | 181,15 | 178,35 | 180,35 | -0,57% | 1.355.807,00 |
| 30.09.2021 | 182,48 | 184,21 | 181,37 | 181,39 | -0,46% | 1.322.155,00 |
| 29.09.2021 | 182,17 | 184,25 | 181,96 | 182,22 | 0,34% | 1.101.123,00 |
| 28.09.2021 | 182,40 | 183,32 | 180,02 | 181,60 | -0,99% | 1.589.099,00 |
| 27.09.2021 | 183,20 | 184,05 | 181,45 | 183,41 | -0,11% | 1.469.937,00 |
| 24.09.2021 | 185,30 | 185,30 | 181,98 | 183,61 | -0,80% | 1.159.765,00 |
| 23.09.2021 | 184,62 | 186,50 | 184,50 | 185,09 | 0,44% | 1.076.256,00 |
| 22.09.2021 | 186,12 | 186,44 | 182,60 | 184,27 | -0,82% | 1.376.027,00 |
| 21.09.2021 | 186,17 | 187,49 | 185,11 | 185,80 | 0,07% | 913.475,00 |
| 20.09.2021 | 186,89 | 188,89 | 185,07 | 185,67 | -1,40% | 1.874.618,00 |
| 17.09.2021 | 186,24 | 188,54 | 184,78 | 188,30 | 0,64% | 2.214.404,00 |
| 16.09.2021 | 188,85 | 189,54 | 185,44 | 187,10 | -0,93% | 1.548.270,00 |
| 15.09.2021 | 188,47 | 190,60 | 188,42 | 188,86 | 0,24% | 1.599.252,00 |
| 14.09.2021 | 190,86 | 191,75 | 188,21 | 188,41 | -1,21% | 960.738,00 |
| 13.09.2021 | 190,07 | 193,25 | 189,61 | 190,72 | 1,14% | 972.857,00 |
| 10.09.2021 | 188,17 | 190,15 | 186,15 | 188,57 | 0,26% | 1.375.527,00 |
| 09.09.2021 | 189,42 | 190,20 | 188,05 | 188,09 | -1,71% | 1.449.929,00 |
| 08.09.2021 | 191,81 | 193,40 | 191,06 | 191,37 | -0,43% | 940.475,00 |
| 07.09.2021 | 196,20 | 197,05 | 192,00 | 192,20 | -3,70% | 1.714.521,00 |
| 06.09.2021 | 199,45 | 199,61 | 199,32 | 199,58 | 0,77% | - |
| 03.09.2021 | 198,50 | 199,18 | 196,66 | 198,05 | -0,59% | 985.420,00 |
| 02.09.2021 | 198,06 | 199,80 | 196,60 | 199,22 | 1,06% | 1.240.146,00 |
| 01.09.2021 | 200,62 | 202,55 | 196,35 | 197,14 | -1,57% | 1.450.719,00 |
| 31.08.2021 | 200,21 | 200,35 | 198,15 | 200,29 | 0,40% | 1.889.721,00 |
| 30.08.2021 | 199,30 | 201,56 | 198,70 | 199,49 | -0,22% | 1.119.634,00 |
| 27.08.2021 | 198,15 | 202,77 | 195,85 | 199,92 | 0,84% | 1.290.055,00 |
| 26.08.2021 | 200,94 | 202,74 | 197,91 | 198,25 | -1,53% | 1.134.809,00 |