Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VRTX.US
462.97+3.74(+0.81%)(czas lokalny: 24.12.2025 13:00)Vertex Pharmaceuticals Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 459.39 | 464.44 | 458.89 | 462.97 | 182 831 | 0 |
| 23.12.2025 | 460.98 | 461.45 | 457.31 | 459.10 | 34 874 | 0 |
| 22.12.2025 | 454.21 | 460.67 | 452.86 | 460.17 | 41 064 | 0 |
| 19.12.2025 | 448.00 | 460.06 | 445.69 | 456.21 | 75 284 | 0 |
| 18.12.2025 | 449.89 | 452.46 | 445.52 | 447.44 | 33 572 | 0 |
| 17.12.2025 | 453.80 | 455.52 | 447.52 | 449.67 | 56 968 | 0 |
| 16.12.2025 | 455.89 | 459.03 | 452.81 | 455.10 | 56 464 | 0 |
| 15.12.2025 | 454.10 | 456.13 | 449.55 | 455.71 | 42 679 | 0 |
| 12.12.2025 | 444.98 | 455.74 | 444.98 | 452.26 | 123 345 | 0 |
| 11.12.2025 | 446.11 | 447.72 | 442.30 | 446.01 | 57 773 | 0 |
| 10.12.2025 | 439.53 | 446.10 | 433.84 | 444.52 | 57 615 | 0 |
| 09.12.2025 | 441.66 | 447.36 | 436.54 | 436.98 | 47 966 | 0 |
| 08.12.2025 | 457.78 | 457.78 | 439.93 | 442.11 | 81 183 | 0 |
| 05.12.2025 | 457.50 | 461.78 | 454.46 | 455.51 | 41 530 | 0 |
| 04.12.2025 | 461.42 | 463.69 | 453.54 | 457.41 | 121 040 | 0 |
| 03.12.2025 | 439.35 | 463.75 | 439.35 | 463.21 | 96 413 | 0 |
| 02.12.2025 | 425.89 | 435.18 | 424.22 | 433.12 | 55 446 | 0 |
| 01.12.2025 | 432.25 | 433.71 | 423.45 | 425.40 | 55 057 | 0 |
| 28.11.2025 | 431.95 | 433.75 | 429.23 | 433.50 | 46 957 | 0 |
| 26.11.2025 | 432.02 | 433.13 | 428.27 | 432.19 | 65 108 | 0 |
| 25.11.2025 | 424.92 | 431.20 | 424.12 | 429.78 | 94 002 | 0 |
| 24.11.2025 | 426.38 | 432.55 | 423.93 | 423.95 | 69 383 | 0 |
| 21.11.2025 | 422.16 | 435.77 | 421.87 | 426.94 | 65 414 | 0 |
| 20.11.2025 | 420.54 | 431.08 | 420.52 | 422.37 | 69 902 | 0 |
| 19.11.2025 | 434.72 | 434.72 | 418.73 | 421.03 | 206 966 | 0 |
| 18.11.2025 | 433.36 | 437.71 | 432.42 | 435.56 | 141 176 | 0 |
| 17.11.2025 | 436.99 | 439.75 | 432.24 | 434.01 | 93 088 | 0 |
| 14.11.2025 | 439.55 | 442.22 | 434.52 | 437.13 | 167 688 | 0 |
| 13.11.2025 | 434.89 | 441.24 | 430.90 | 434.72 | 211 540 | 0 |
| 12.11.2025 | 429.52 | 435.93 | 426.11 | 434.38 | 174 318 | 0 |
| 11.11.2025 | 422.99 | 429.43 | 417.21 | 429.23 | 150 798 | 0 |
| 10.11.2025 | 413.47 | 422.20 | 410.91 | 421.42 | 188 274 | 0 |
| 07.11.2025 | 418.49 | 418.49 | 406.79 | 409.26 | 217 614 | 0 |
| 06.11.2025 | 415.06 | 423.65 | 410.81 | 416.28 | 172 239 | 0 |
| 05.11.2025 | 417.73 | 427.25 | 410.89 | 417.06 | 261 744 | 0 |
| 04.11.2025 | 418.55 | 430.69 | 404.52 | 421.47 | 345 898 | 0 |
| 03.11.2025 | 427.74 | 430.06 | 418.80 | 426.10 | 410 205 | 0 |
| 31.10.2025 | 417.05 | 426.96 | 415.60 | 425.63 | 209 215 | 0 |
| 30.10.2025 | 416.07 | 422.95 | 415.85 | 420.01 | 146 150 | 0 |
| 29.10.2025 | 419.00 | 422.93 | 416.01 | 417.14 | 51 266 | 0 |
| 28.10.2025 | 420.33 | 422.55 | 417.07 | 422.43 | 53 630 | 0 |
| 27.10.2025 | 421.42 | 423.28 | 418.85 | 420.05 | 40 029 | 0 |
| 24.10.2025 | 425.38 | 425.75 | 420.94 | 421.45 | 37 662 | 0 |
| 23.10.2025 | 427.00 | 432.47 | 421.38 | 422.43 | 93 925 | 0 |
| 22.10.2025 | 426.02 | 431.75 | 422.55 | 426.56 | 62 807 | 0 |
| 21.10.2025 | 417.96 | 426.98 | 417.35 | 426.39 | 35 599 | 0 |
| 20.10.2025 | 418.12 | 420.43 | 414.55 | 419.07 | 25 973 | 0 |
| 17.10.2025 | 406.76 | 419.34 | 406.76 | 416.86 | 65 294 | 0 |
| 16.10.2025 | 408.95 | 412.99 | 405.54 | 408.76 | 102 128 | 0 |
| 15.10.2025 | 412.45 | 413.33 | 407.14 | 407.80 | 89 604 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
