400,790$
-1,02%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 404,50 | 406,83 | 399,29 | 400,76 | -0,95% | 806.473,00 |
| 23.04.2024 | 404,00 | 406,86 | 403,47 | 404,61 | 1,19% | 824.216,00 |
| 22.04.2024 | 397,30 | 406,34 | 396,00 | 399,86 | 1,42% | 1.131.674,00 |
| 19.04.2024 | 394,72 | 396,98 | 391,25 | 394,28 | 0,20% | 1.342.138,00 |
| 18.04.2024 | 394,19 | 396,14 | 391,01 | 393,48 | 0,10% | 941.444,00 |
| 17.04.2024 | 394,94 | 398,11 | 392,03 | 393,10 | -0,25% | 692.303,00 |
| 16.04.2024 | 396,88 | 398,49 | 392,81 | 394,09 | -0,82% | 543.207,00 |
| 15.04.2024 | 400,00 | 402,49 | 396,69 | 397,36 | 0,20% | 1.368.212,00 |
| 12.04.2024 | 396,57 | 400,14 | 393,76 | 396,55 | -0,94% | 1.200.426,00 |
| 11.04.2024 | 404,30 | 404,69 | 398,85 | 400,30 | 0,68% | 887.491,00 |
| 10.04.2024 | 399,89 | 401,00 | 394,81 | 397,58 | -1,70% | 832.352,00 |
| 09.04.2024 | 406,00 | 406,45 | 399,30 | 404,47 | 0,07% | 622.287,00 |
| 08.04.2024 | 403,45 | 404,60 | 399,00 | 404,20 | -0,61% | 627.943,00 |
| 05.04.2024 | 404,29 | 409,93 | 400,83 | 406,67 | 0,72% | 695.728,00 |
| 04.04.2024 | 412,64 | 412,64 | 403,15 | 403,75 | -1,25% | 743.942,00 |
| 03.04.2024 | 409,45 | 414,95 | 408,25 | 408,87 | -0,16% | 555.432,00 |
| 02.04.2024 | 419,00 | 420,87 | 406,73 | 409,51 | -2,61% | 791.226,00 |
| 01.04.2024 | 420,43 | 421,45 | 414,74 | 420,48 | 0,59% | 733.043,00 |
| 28.03.2024 | 419,48 | 420,67 | 415,06 | 418,01 | 0,12% | 1.092.126,00 |
| 27.03.2024 | 420,30 | 420,42 | 412,65 | 417,50 | -0,23% | 744.046,00 |
| 26.03.2024 | 417,38 | 419,55 | 414,86 | 418,46 | 0,58% | 941.583,00 |
| 25.03.2024 | 415,66 | 418,28 | 414,97 | 416,03 | 0,09% | 721.974,00 |
| 22.03.2024 | 417,75 | 417,75 | 412,19 | 415,66 | -0,02% | 821.734,00 |
| 21.03.2024 | 415,61 | 419,26 | 414,00 | 415,73 | 0,89% | 709.506,00 |
| 20.03.2024 | 414,33 | 414,51 | 409,02 | 412,07 | -0,75% | 644.540,00 |
| 19.03.2024 | 412,51 | 415,70 | 411,10 | 415,20 | 1,00% | 844.419,00 |
| 18.03.2024 | 410,49 | 415,50 | 409,25 | 411,10 | 0,84% | 730.993,00 |
| 15.03.2024 | 410,10 | 411,64 | 406,97 | 407,69 | -0,26% | 1.905.702,00 |
| 14.03.2024 | 414,01 | 414,98 | 407,08 | 408,77 | -1,09% | 1.002.107,00 |
| 13.03.2024 | 414,46 | 415,92 | 410,39 | 413,27 | 0,20% | 606.805,00 |
| 12.03.2024 | 413,00 | 416,11 | 409,02 | 412,45 | -0,49% | 864.234,00 |
| 11.03.2024 | 414,00 | 416,70 | 409,52 | 414,47 | 0,21% | 1.238.219,00 |
| 08.03.2024 | 412,34 | 416,25 | 410,95 | 413,59 | 0,74% | 814.943,00 |
| 07.03.2024 | 415,14 | 418,32 | 410,23 | 410,54 | -0,28% | 922.954,00 |
| 06.03.2024 | 414,23 | 418,22 | 410,46 | 411,70 | -0,90% | 1.039.632,00 |
| 05.03.2024 | 424,87 | 425,49 | 414,04 | 415,44 | -2,03% | 1.111.233,00 |
| 04.03.2024 | 432,73 | 433,99 | 422,16 | 424,03 | -2,02% | 1.069.614,00 |
| 01.03.2024 | 423,20 | 433,67 | 422,95 | 432,76 | 2,94% | 1.102.273,00 |
| 29.02.2024 | 429,18 | 429,18 | 420,24 | 420,39 | -1,54% | 1.141.430,00 |
| 28.02.2024 | 429,60 | 433,49 | 425,71 | 426,97 | -0,92% | 778.854,00 |
| 27.02.2024 | 434,13 | 437,00 | 430,52 | 430,92 | -0,59% | 907.354,00 |
| 26.02.2024 | 425,70 | 434,26 | 425,70 | 433,48 | 0,78% | 787.508,00 |
| 23.02.2024 | 430,00 | 434,50 | 429,07 | 430,11 | 0,78% | 749.859,00 |
| 22.02.2024 | 419,85 | 429,80 | 419,85 | 426,79 | 1,71% | 824.182,00 |
| 21.02.2024 | 421,77 | 424,00 | 414,80 | 419,63 | -0,27% | 904.786,00 |
| 20.02.2024 | 420,79 | 425,00 | 416,16 | 420,78 | -0,34% | 801.242,00 |
| 16.02.2024 | 427,04 | 427,04 | 420,97 | 422,20 | -0,97% | 1.190.380,00 |
| 15.02.2024 | 419,16 | 427,41 | 418,61 | 426,35 | 2,08% | 1.262.968,00 |
| 14.02.2024 | 418,38 | 420,45 | 414,26 | 417,66 | 0,39% | 815.472,00 |
| 13.02.2024 | 417,36 | 419,42 | 412,77 | 416,02 | -0,63% | 957.115,00 |
| 12.02.2024 | 420,24 | 421,30 | 415,28 | 418,66 | -1,00% | 1.149.107,00 |
| 09.02.2024 | 425,96 | 425,96 | 419,51 | 422,91 | -0,08% | 1.169.486,00 |
| 08.02.2024 | 420,28 | 424,48 | 417,14 | 423,25 | 1,00% | 1.209.087,00 |
| 07.02.2024 | 416,74 | 426,72 | 416,74 | 419,08 | 0,60% | 1.985.983,00 |
| 06.02.2024 | 428,76 | 430,99 | 410,80 | 416,60 | -2,87% | 4.154.674,00 |
| 05.02.2024 | 424,99 | 430,93 | 421,90 | 428,91 | 1,00% | 1.536.712,00 |
| 02.02.2024 | 430,00 | 431,29 | 424,31 | 424,68 | -2,12% | 2.181.464,00 |
| 01.02.2024 | 434,00 | 435,91 | 431,00 | 433,86 | 0,13% | 1.255.621,00 |
| 31.01.2024 | 441,57 | 444,07 | 430,12 | 433,29 | -2,87% | 2.381.262,00 |
| 30.01.2024 | 430,00 | 448,40 | 429,69 | 446,08 | 2,31% | 3.307.729,00 |
| 29.01.2024 | 431,33 | 436,11 | 429,35 | 435,99 | 1,35% | 758.445,00 |
| 26.01.2024 | 431,03 | 432,19 | 428,14 | 430,17 | 0,05% | 944.509,00 |
| 25.01.2024 | 428,06 | 431,35 | 427,06 | 429,96 | 0,58% | 1.130.432,00 |
| 24.01.2024 | 436,93 | 437,39 | 424,34 | 427,49 | -2,78% | 1.445.334,00 |
| 23.01.2024 | 440,01 | 441,57 | 436,31 | 439,70 | -0,09% | 775.037,00 |
| 22.01.2024 | 437,64 | 443,82 | 437,64 | 440,11 | 1,17% | 1.409.289,00 |
| 19.01.2024 | 433,52 | 435,19 | 429,68 | 435,02 | 0,47% | 2.586.616,00 |
| 18.01.2024 | 431,59 | 434,88 | 425,41 | 432,98 | -0,18% | 1.331.368,00 |
| 17.01.2024 | 437,50 | 439,77 | 432,18 | 433,76 | -0,85% | 1.276.803,00 |
| 16.01.2024 | 431,78 | 438,03 | 430,46 | 437,49 | 0,94% | 1.531.776,00 |
| 12.01.2024 | 432,49 | 434,85 | 431,14 | 433,40 | 0,74% | 1.183.709,00 |
| 11.01.2024 | 422,72 | 431,10 | 422,58 | 430,23 | 1,53% | 1.288.258,00 |
| 10.01.2024 | 419,89 | 424,55 | 418,53 | 423,76 | 0,65% | 1.180.387,00 |
| 09.01.2024 | 418,69 | 422,00 | 415,64 | 421,01 | 0,43% | 1.102.269,00 |
| 08.01.2024 | 416,07 | 419,28 | 412,85 | 419,21 | 0,65% | 891.320,00 |
| 05.01.2024 | 415,01 | 418,52 | 414,42 | 416,50 | 0,08% | 1.000.283,00 |
| 04.01.2024 | 411,11 | 418,71 | 411,11 | 416,16 | 1,37% | 1.332.124,00 |
| 03.01.2024 | 412,43 | 414,43 | 408,05 | 410,55 | -0,08% | 776.871,00 |
| 02.01.2024 | 405,00 | 412,26 | 403,43 | 410,89 | 0,98% | 1.002.289,00 |
| 29.12.2023 | 409,00 | 409,61 | 406,07 | 406,89 | -0,58% | 727.543,00 |
| 28.12.2023 | 411,26 | 412,57 | 409,00 | 409,27 | 0,26% | 728.808,00 |
| 27.12.2023 | 408,65 | 409,00 | 405,59 | 408,21 | 0,13% | 476.155,00 |
| 26.12.2023 | 406,97 | 408,52 | 404,48 | 407,66 | 0,59% | 529.900,00 |
| 22.12.2023 | 403,59 | 406,91 | 402,35 | 405,25 | 1,15% | 804.290,00 |
| 21.12.2023 | 404,11 | 404,30 | 398,22 | 400,63 | 0,11% | 816.779,00 |
| 20.12.2023 | 404,00 | 405,99 | 400,08 | 400,19 | -0,73% | 661.741,00 |
| 19.12.2023 | 399,70 | 403,75 | 395,01 | 403,13 | -0,38% | 1.378.322,00 |
| 18.12.2023 | 411,74 | 413,00 | 400,23 | 404,65 | -1,47% | 1.563.275,00 |
| 15.12.2023 | 408,16 | 411,60 | 400,51 | 410,68 | 0,98% | 4.074.866,00 |
| 14.12.2023 | 404,10 | 406,86 | 396,15 | 406,70 | 0,40% | 2.793.978,00 |
| 13.12.2023 | 373,50 | 406,00 | 372,80 | 405,07 | 13,23% | 5.858.117,00 |
| 12.12.2023 | 360,00 | 361,80 | 355,66 | 357,73 | 0,44% | 960.804,00 |
| 11.12.2023 | 352,58 | 357,52 | 351,44 | 356,18 | 1,72% | 1.096.608,00 |
| 08.12.2023 | 354,00 | 354,35 | 348,46 | 350,15 | -1,05% | 1.394.568,00 |
| 07.12.2023 | 353,46 | 355,19 | 349,29 | 353,86 | 0,10% | 688.794,00 |
| 06.12.2023 | 355,28 | 356,33 | 351,11 | 353,49 | -0,22% | 956.302,00 |
| 05.12.2023 | 350,06 | 355,16 | 349,63 | 354,26 | 1,06% | 961.826,00 |
| 04.12.2023 | 349,00 | 352,90 | 347,51 | 350,54 | -0,18% | 1.053.660,00 |
| 01.12.2023 | 355,11 | 356,71 | 350,23 | 351,16 | -1,08% | 1.135.104,00 |
| 30.11.2023 | 352,79 | 355,37 | 350,19 | 354,99 | 1,14% | 968.456,00 |