1,000$
-3,85%
Echtzeit-Aktienkurs Verastem Inc.
Bid:
Ask:
Aktienkurse zur Verastem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 9,84 | 10,00 | 9,67 | 9,74 | -1,02% | 95.499,00 |
| 19.04.2024 | 10,10 | 10,36 | 9,56 | 9,84 | -3,81% | 151.397,00 |
| 18.04.2024 | 10,89 | 11,02 | 10,19 | 10,23 | -5,63% | 66.842,00 |
| 17.04.2024 | 10,90 | 11,18 | 10,77 | 10,84 | -0,82% | 54.337,00 |
| 16.04.2024 | 11,03 | 11,49 | 10,93 | 10,93 | -1,26% | 64.334,00 |
| 15.04.2024 | 11,30 | 11,34 | 10,94 | 11,07 | -2,04% | 117.053,00 |
| 12.04.2024 | 11,76 | 11,77 | 11,10 | 11,30 | -4,32% | 85.312,00 |
| 11.04.2024 | 11,27 | 11,82 | 11,12 | 11,81 | 4,51% | 75.924,00 |
| 10.04.2024 | 11,50 | 11,66 | 11,12 | 11,30 | -3,75% | 92.040,00 |
| 09.04.2024 | 12,09 | 12,26 | 11,60 | 11,74 | -1,01% | 124.297,00 |
| 08.04.2024 | 11,42 | 11,98 | 11,28 | 11,86 | 3,67% | 138.457,00 |
| 05.04.2024 | 11,18 | 11,81 | 10,86 | 11,44 | 0,97% | 88.187,00 |
| 04.04.2024 | 11,95 | 12,19 | 11,29 | 11,33 | -5,43% | 84.183,00 |
| 03.04.2024 | 11,58 | 12,02 | 11,35 | 11,98 | 3,99% | 103.845,00 |
| 02.04.2024 | 11,67 | 11,86 | 11,39 | 11,52 | -1,79% | 87.114,00 |
| 01.04.2024 | 11,86 | 12,05 | 11,40 | 11,73 | -0,59% | 118.539,00 |
| 28.03.2024 | 11,79 | 12,10 | 11,68 | 11,80 | -0,17% | 98.806,00 |
| 27.03.2024 | 11,77 | 12,26 | 11,54 | 11,82 | 1,98% | 168.710,00 |
| 26.03.2024 | 11,74 | 11,88 | 11,41 | 11,59 | 0,52% | 84.023,00 |
| 25.03.2024 | 11,98 | 12,10 | 11,51 | 11,53 | -4,24% | 142.181,00 |
| 22.03.2024 | 11,93 | 12,37 | 11,77 | 12,04 | 0,92% | 275.443,00 |
| 21.03.2024 | 11,70 | 12,50 | 11,40 | 11,93 | 1,19% | 320.631,00 |
| 20.03.2024 | 11,38 | 12,24 | 11,28 | 11,79 | 4,24% | 367.373,00 |
| 19.03.2024 | 10,46 | 11,45 | 10,21 | 11,31 | 6,50% | 194.900,00 |
| 18.03.2024 | 11,00 | 11,13 | 10,43 | 10,62 | -3,45% | 105.153,00 |
| 15.03.2024 | 9,99 | 11,11 | 9,81 | 11,00 | 4,76% | 189.806,00 |
| 14.03.2024 | 10,60 | 10,63 | 10,19 | 10,50 | -2,23% | 152.309,00 |
| 13.03.2024 | 10,78 | 11,02 | 10,60 | 10,74 | -0,92% | 98.890,00 |
| 12.03.2024 | 11,44 | 11,50 | 10,78 | 10,84 | -5,24% | 139.714,00 |
| 11.03.2024 | 11,56 | 11,86 | 11,44 | 11,44 | -1,12% | 82.411,00 |
| 08.03.2024 | 11,74 | 12,00 | 11,33 | 11,57 | -1,87% | 162.180,00 |
| 07.03.2024 | 12,75 | 12,88 | 11,78 | 11,79 | -7,09% | 234.596,00 |
| 06.03.2024 | 12,62 | 12,86 | 12,22 | 12,69 | 2,34% | 87.246,00 |
| 05.03.2024 | 12,43 | 12,79 | 12,27 | 12,40 | -2,29% | 104.692,00 |
| 04.03.2024 | 13,05 | 13,05 | 12,38 | 12,69 | -2,53% | 144.900,00 |
| 01.03.2024 | 12,74 | 13,61 | 12,46 | 13,02 | 4,49% | 279.845,00 |
| 29.02.2024 | 13,02 | 13,02 | 12,33 | 12,46 | -2,73% | 90.136,00 |
| 28.02.2024 | 13,03 | 13,23 | 12,55 | 12,81 | -2,36% | 155.360,00 |
| 27.02.2024 | 13,41 | 13,82 | 12,87 | 13,12 | 0,23% | 99.604,00 |
| 26.02.2024 | 12,59 | 13,29 | 12,20 | 13,09 | 3,07% | 125.700,00 |
| 23.02.2024 | 12,38 | 13,30 | 12,05 | 12,70 | 5,48% | 184.584,00 |
| 22.02.2024 | 12,34 | 12,50 | 11,61 | 12,04 | -2,35% | 164.318,00 |
| 21.02.2024 | 12,74 | 13,17 | 12,32 | 12,33 | -2,68% | 134.807,00 |
| 20.02.2024 | 12,61 | 12,79 | 12,15 | 12,67 | 1,77% | 101.154,00 |
| 16.02.2024 | 11,52 | 12,93 | 11,40 | 12,45 | 6,05% | 347.458,00 |
| 15.02.2024 | 12,10 | 12,15 | 11,47 | 11,74 | -1,01% | 172.716,00 |
| 14.02.2024 | 11,81 | 12,18 | 11,48 | 11,86 | 1,02% | 198.504,00 |
| 13.02.2024 | 11,92 | 12,09 | 11,26 | 11,74 | -1,01% | 258.271,00 |
| 12.02.2024 | 13,20 | 13,24 | 11,55 | 11,86 | -10,29% | 312.344,00 |
| 09.02.2024 | 13,47 | 13,97 | 13,18 | 13,22 | -1,71% | 133.576,00 |
| 08.02.2024 | 13,51 | 14,09 | 13,12 | 13,45 | 0,00% | 147.465,00 |
| 07.02.2024 | 14,00 | 14,19 | 13,15 | 13,45 | -4,41% | 163.908,00 |
| 06.02.2024 | 12,35 | 14,22 | 12,32 | 14,07 | 14,39% | 252.474,00 |
| 05.02.2024 | 12,02 | 12,37 | 11,90 | 12,30 | 0,41% | 49.699,00 |
| 02.02.2024 | 12,39 | 12,39 | 11,85 | 12,25 | 0,00% | 79.914,00 |
| 01.02.2024 | 11,72 | 12,57 | 11,38 | 12,25 | 4,26% | 167.016,00 |
| 31.01.2024 | 11,55 | 12,12 | 11,55 | 11,75 | 0,34% | 114.903,00 |
| 30.01.2024 | 12,11 | 12,13 | 10,98 | 11,71 | -5,11% | 192.832,00 |
| 29.01.2024 | 11,40 | 12,47 | 11,40 | 12,34 | 7,12% | 105.265,00 |
| 26.01.2024 | 11,78 | 12,20 | 11,27 | 11,52 | -3,11% | 98.315,00 |
| 25.01.2024 | 10,98 | 11,99 | 10,82 | 11,89 | 10,40% | 118.248,00 |
| 24.01.2024 | 10,80 | 11,09 | 10,56 | 10,77 | 0,28% | 155.107,00 |
| 23.01.2024 | 10,83 | 10,83 | 10,39 | 10,74 | 1,03% | 87.591,00 |
| 22.01.2024 | 11,26 | 11,43 | 10,39 | 10,63 | -4,83% | 114.827,00 |
| 19.01.2024 | 10,57 | 11,17 | 9,78 | 11,17 | 7,51% | 141.327,00 |
| 18.01.2024 | 11,11 | 11,11 | 10,33 | 10,39 | -6,48% | 130.785,00 |
| 17.01.2024 | 10,95 | 11,30 | 10,82 | 11,11 | 0,73% | 96.867,00 |
| 16.01.2024 | 11,57 | 11,59 | 10,51 | 11,03 | 0,36% | 154.418,00 |
| 12.01.2024 | 10,74 | 11,20 | 10,67 | 10,99 | 3,29% | 112.211,00 |
| 11.01.2024 | 10,38 | 10,74 | 10,15 | 10,64 | 2,01% | 115.513,00 |
| 10.01.2024 | 10,05 | 10,43 | 9,94 | 10,43 | 4,30% | 140.480,00 |
| 09.01.2024 | 9,22 | 10,26 | 9,19 | 10,00 | 7,87% | 137.191,00 |
| 08.01.2024 | 8,45 | 9,27 | 8,32 | 9,27 | 9,32% | 70.422,00 |
| 05.01.2024 | 8,33 | 8,69 | 8,13 | 8,48 | 0,24% | 77.222,00 |
| 04.01.2024 | 8,18 | 8,67 | 8,03 | 8,46 | 3,42% | 109.125,00 |
| 03.01.2024 | 8,13 | 8,34 | 7,88 | 8,18 | -1,45% | 60.990,00 |
| 02.01.2024 | 8,14 | 8,66 | 8,12 | 8,30 | 1,97% | 77.276,00 |
| 29.12.2023 | 8,20 | 8,47 | 8,10 | 8,14 | -1,57% | 55.841,00 |
| 28.12.2023 | 8,26 | 8,43 | 8,16 | 8,27 | -0,36% | 78.991,00 |
| 27.12.2023 | 8,25 | 8,35 | 7,92 | 8,30 | 3,23% | 96.228,00 |
| 26.12.2023 | 8,32 | 8,33 | 7,86 | 8,04 | -2,66% | 104.473,00 |
| 22.12.2023 | 8,04 | 8,54 | 7,95 | 8,26 | 2,74% | 63.873,00 |
| 21.12.2023 | 7,80 | 8,15 | 7,70 | 8,04 | 3,47% | 36.545,00 |
| 20.12.2023 | 8,04 | 8,38 | 7,61 | 7,77 | -3,00% | 82.840,00 |
| 19.12.2023 | 7,85 | 8,03 | 7,66 | 8,01 | 2,56% | 70.649,00 |
| 18.12.2023 | 7,52 | 8,10 | 7,42 | 7,81 | 2,63% | 92.640,00 |
| 15.12.2023 | 7,63 | 7,70 | 7,04 | 7,61 | -0,78% | 133.472,00 |
| 14.12.2023 | 8,06 | 8,06 | 7,47 | 7,67 | -1,41% | 167.821,00 |
| 13.12.2023 | 7,02 | 7,78 | 7,01 | 7,78 | 10,67% | 80.001,00 |
| 12.12.2023 | 7,14 | 7,40 | 6,98 | 7,03 | -1,95% | 42.473,00 |
| 11.12.2023 | 7,37 | 7,40 | 7,14 | 7,17 | -2,58% | 44.196,00 |
| 08.12.2023 | 7,59 | 7,80 | 7,31 | 7,36 | -3,03% | 67.087,00 |
| 07.12.2023 | 7,43 | 7,72 | 7,26 | 7,59 | 2,43% | 75.088,00 |
| 06.12.2023 | 7,29 | 7,79 | 7,11 | 7,41 | 2,35% | 60.993,00 |
| 05.12.2023 | 7,50 | 7,79 | 7,19 | 7,24 | -3,34% | 98.146,00 |
| 04.12.2023 | 6,97 | 7,57 | 6,97 | 7,49 | 6,85% | 76.668,00 |
| 01.12.2023 | 6,80 | 7,08 | 6,56 | 7,01 | 1,74% | 72.799,00 |
| 30.11.2023 | 6,47 | 6,94 | 6,45 | 6,89 | 7,66% | 117.301,00 |
| 29.11.2023 | 6,32 | 6,58 | 6,30 | 6,40 | 1,27% | 43.655,00 |
| 28.11.2023 | 6,50 | 6,55 | 6,29 | 6,32 | -3,51% | 51.675,00 |