Börse:
1,798€
3,19%
Echtzeit-Aktienkurs Verastem Inc.
Bid:
1,712€
Ask:
1,883€
Aktienkurse zur Verastem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 1,81 | 1,88 | 1,72 | 1,74 | -6,07% | 7.504,00 |
| 20.01.2021 | 2,01 | 2,04 | 1,80 | 1,85 | -7,78% | 69.950,00 |
| 19.01.2021 | 2,01 | 2,01 | 2,01 | 2,01 | -2,90% | 4.030,00 |
| 18.01.2021 | 1,99 | 2,07 | 1,99 | 2,07 | 2,32% | 1.700,00 |
| 15.01.2021 | 1,97 | 2,06 | 1,97 | 2,02 | 0,65% | 2.816,00 |
| 14.01.2021 | 1,99 | 2,07 | 1,99 | 2,01 | 0,65% | 2.180,00 |
| 13.01.2021 | 2,10 | 2,11 | 2,00 | 2,00 | -2,54% | 23.688,00 |
| 12.01.2021 | 2,00 | 2,11 | 1,96 | 2,05 | 2,76% | 16.081,00 |
| 11.01.2021 | 2,09 | 2,16 | 1,99 | 2,00 | -3,48% | 4.511,00 |
| 08.01.2021 | 1,95 | 2,07 | 1,92 | 2,07 | 8,39% | 9.085,00 |
| 07.01.2021 | 1,75 | 1,91 | 1,75 | 1,91 | 9,03% | 2.062,00 |
| 06.01.2021 | 1,77 | 1,86 | 1,73 | 1,75 | -2,13% | 7.050,00 |
| 05.01.2021 | 1,83 | 1,84 | 1,79 | 1,79 | -0,72% | 637,00 |
| 04.01.2021 | 1,80 | 1,80 | 1,72 | 1,80 | 5,88% | 5.390,00 |
| 30.12.2020 | 1,73 | 1,73 | 1,70 | 1,70 | -1,45% | 1.835,00 |
| 29.12.2020 | 1,86 | 1,86 | 1,73 | 1,73 | -5,35% | 7.065,00 |
| 28.12.2020 | 1,92 | 1,92 | 1,82 | 1,82 | -6,54% | 6.240,00 |
| 23.12.2020 | 1,90 | 1,95 | 1,87 | 1,95 | 3,72% | 6.223,00 |
| 22.12.2020 | 1,94 | 1,94 | 1,86 | 1,88 | 0,29% | 9.810,00 |
| 21.12.2020 | 1,77 | 1,89 | 1,56 | 1,87 | -1,39% | 18.829,00 |
| 18.12.2020 | 1,84 | 1,91 | 1,84 | 1,90 | 2,04% | 3.500,00 |
| 17.12.2020 | 1,75 | 1,86 | 1,75 | 1,86 | 1,86% | 5.446,00 |
| 16.12.2020 | 1,76 | 1,83 | 1,53 | 1,83 | 2,21% | 20.238,00 |
| 15.12.2020 | 1,85 | 1,95 | 1,74 | 1,79 | -3,30% | 19.960,00 |
| 14.12.2020 | 2,02 | 2,02 | 1,85 | 1,85 | -5,05% | 11.717,00 |
| 11.12.2020 | 1,96 | 1,96 | 1,95 | 1,95 | -1,27% | 3.450,00 |
| 10.12.2020 | 1,87 | 1,97 | 1,87 | 1,97 | 2,49% | 6.740,00 |
| 09.12.2020 | 1,99 | 2,05 | 1,90 | 1,93 | 3,55% | 6.630,00 |
| 08.12.2020 | 1,82 | 1,87 | 1,82 | 1,86 | -0,83% | 3.250,00 |
| 07.12.2020 | 1,86 | 1,88 | 1,75 | 1,88 | 2,60% | 18.570,00 |
| 04.12.2020 | 1,91 | 1,91 | 1,81 | 1,83 | -1,48% | 8.350,00 |
| 03.12.2020 | 1,75 | 1,86 | 1,70 | 1,86 | 4,59% | 17.121,00 |
| 02.12.2020 | 1,73 | 1,77 | 1,65 | 1,77 | 3,74% | 11.128,00 |
| 01.12.2020 | 1,68 | 1,78 | 1,60 | 1,71 | -0,20% | 15.950,00 |
| 30.11.2020 | 1,70 | 2,10 | 1,54 | 1,71 | 2,48% | 144.246,00 |
| 27.11.2020 | 1,59 | 1,77 | 1,59 | 1,67 | 6,50% | 78.866,00 |
| 26.11.2020 | 1,57 | 1,57 | 1,45 | 1,57 | 12,22% | 9.740,00 |
| 25.11.2020 | 1,33 | 1,40 | 1,30 | 1,40 | 6,11% | 10.700,00 |
| 24.11.2020 | 1,29 | 1,35 | 1,23 | 1,32 | 6,42% | 17.455,00 |
| 23.11.2020 | 1,23 | 1,24 | 1,21 | 1,24 | 1,23% | 8.230,00 |
| 20.11.2020 | 1,22 | 1,22 | 1,22 | 1,22 | -3,03% | 500,00 |
| 19.11.2020 | 1,24 | 1,26 | 1,19 | 1,26 | 0,17% | - |
| 18.11.2020 | 1,30 | 1,30 | 1,26 | 1,26 | 4,22% | 2.180,00 |
| 17.11.2020 | 1,26 | 1,26 | 1,20 | 1,21 | -7,36% | 4.901,00 |
| 16.11.2020 | 1,34 | 1,34 | 1,28 | 1,31 | -1,88% | 9.930,00 |
| 13.11.2020 | 1,23 | 1,33 | 1,21 | 1,33 | 6,36% | 62.400,00 |
| 12.11.2020 | 1,16 | 1,25 | 1,16 | 1,25 | 4,60% | 8.000,00 |
| 11.11.2020 | 1,18 | 1,23 | 1,18 | 1,20 | -2,92% | 3.300,00 |
| 10.11.2020 | 1,13 | 1,28 | 1,07 | 1,23 | 14,13% | 10.200,00 |
| 09.11.2020 | 1,04 | 1,13 | 1,04 | 1,08 | 6,20% | 5.380,00 |
| 06.11.2020 | 1,00 | 1,02 | 1,00 | 1,02 | -3,51% | 3.930,00 |
| 05.11.2020 | 1,04 | 1,05 | 1,01 | 1,05 | -0,14% | 2.040,00 |
| 04.11.2020 | 1,05 | 1,08 | 1,04 | 1,05 | 2,28% | - |
| 03.11.2020 | 1,04 | 1,04 | 1,03 | 1,03 | -2,92% | 4.025,00 |
| 02.11.2020 | 1,01 | 1,06 | 1,01 | 1,06 | 4,22% | 2.650,00 |
| 30.10.2020 | 1,04 | 1,05 | 0,98 | 1,02 | -3,91% | 4.558,00 |
| 29.10.2020 | 1,05 | 1,30 | 1,05 | 1,06 | 5,21% | 21.575,00 |
| 28.10.2020 | 1,07 | 1,07 | 0,98 | 1,01 | -5,00% | 3.675,00 |
| 27.10.2020 | 1,04 | 1,06 | 1,03 | 1,06 | 4,02% | 5.760,00 |
| 26.10.2020 | 1,00 | 1,06 | 1,00 | 1,02 | 1,19% | 4.560,00 |
| 23.10.2020 | 1,06 | 1,08 | 1,01 | 1,01 | -5,00% | 7.100,00 |
| 22.10.2020 | 1,05 | 1,08 | 1,05 | 1,06 | 1,05% | 17.200,00 |
| 21.10.2020 | 1,08 | 1,08 | 1,03 | 1,05 | -2,55% | 8.040,00 |
| 20.10.2020 | 1,07 | 1,10 | 1,07 | 1,08 | -3,41% | 3.080,00 |
| 19.10.2020 | 1,10 | 1,24 | 1,10 | 1,12 | 0,86% | 19.035,00 |
| 16.10.2020 | 1,15 | 1,15 | 1,11 | 1,11 | 0,55% | 1.470,00 |
| 15.10.2020 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | 10.000,00 |
| 14.10.2020 | 1,19 | 1,19 | 1,13 | 1,13 | 0,89% | 6.300,00 |
| 13.10.2020 | 1,16 | 1,16 | 1,11 | 1,12 | -3,78% | 2.417,00 |
| 12.10.2020 | 1,27 | 1,30 | 1,16 | 1,16 | -1,10% | 36.955,00 |
| 09.10.2020 | 1,17 | 1,19 | 1,17 | 1,18 | 0,64% | 2.940,00 |
| 08.10.2020 | 1,14 | 1,22 | 1,12 | 1,17 | 2,59% | 35.550,00 |
| 07.10.2020 | 1,07 | 1,19 | 1,07 | 1,14 | 5,31% | 7.175,00 |
| 06.10.2020 | 1,16 | 1,16 | 1,07 | 1,08 | -3,00% | 7.150,00 |
| 05.10.2020 | 1,08 | 1,14 | 1,07 | 1,12 | 1,73% | - |
| 02.10.2020 | 1,10 | 1,10 | 1,10 | 1,10 | 5,08% | 3.000,00 |
| 01.10.2020 | 1,02 | 1,04 | 1,02 | 1,04 | 1,73% | 700,00 |
| 30.09.2020 | 1,04 | 1,10 | 1,01 | 1,03 | -0,22% | - |
| 29.09.2020 | 1,09 | 1,09 | 1,03 | 1,03 | -3,70% | 2.000,00 |
| 28.09.2020 | 1,07 | 1,07 | 1,07 | 1,07 | 5,53% | 930,00 |
| 25.09.2020 | 1,02 | 1,02 | 1,01 | 1,01 | -1,39% | 933,00 |
| 24.09.2020 | 1,07 | 1,09 | 1,00 | 1,03 | -6,68% | - |
| 23.09.2020 | 1,12 | 1,12 | 1,07 | 1,10 | 0,18% | - |
| 22.09.2020 | 1,12 | 1,13 | 1,09 | 1,10 | -1,92% | - |
| 21.09.2020 | 1,14 | 1,18 | 1,12 | 1,12 | -0,60% | - |
| 18.09.2020 | 1,12 | 1,15 | 1,11 | 1,13 | -1,01% | - |
| 17.09.2020 | 1,16 | 1,27 | 1,12 | 1,14 | 1,70% | - |
| 16.09.2020 | 1,22 | 1,23 | 1,06 | 1,12 | -5,75% | - |
| 15.09.2020 | 1,20 | 1,31 | 1,15 | 1,19 | 8,01% | - |
| 14.09.2020 | 1,05 | 1,12 | 1,04 | 1,10 | 3,75% | - |
| 11.09.2020 | 1,06 | 1,06 | 1,06 | 1,06 | -2,22% | 1.500,00 |
| 10.09.2020 | 1,04 | 1,08 | 1,02 | 1,08 | 6,18% | 17.211,00 |
| 09.09.2020 | 0,92 | 1,02 | 0,92 | 1,02 | 6,81% | 7.370,00 |
| 08.09.2020 | 1,04 | 1,04 | 0,95 | 0,96 | -0,02% | 8.857,00 |
| 07.09.2020 | 0,99 | 0,99 | 0,96 | 0,96 | -2,93% | 1.700,00 |
| 04.09.2020 | 1,01 | 1,08 | 0,94 | 0,98 | -3,95% | 20.668,00 |
| 03.09.2020 | 1,02 | 1,08 | 1,02 | 1,02 | -4,87% | 9.468,00 |
| 02.09.2020 | 1,01 | 1,08 | 1,00 | 1,08 | 0,56% | 10.929,00 |
| 01.09.2020 | 1,08 | 1,10 | 1,05 | 1,07 | -1,88% | 4.390,00 |
| 31.08.2020 | 1,09 | 1,13 | 1,05 | 1,09 | -2,72% | 6.286,00 |