3,970$
-0,50%
Echtzeit-Aktienkurs Verastem Inc.
Bid:
Ask:
Aktienkurse zur Verastem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 4,05 | 4,08 | 3,92 | 3,97 | -0,50% | 951.648,00 |
| 30.05.2024 | 4,06 | 4,13 | 3,95 | 3,99 | -0,25% | 976.804,00 |
| 29.05.2024 | 4,00 | 4,32 | 3,86 | 4,00 | -0,62% | 2.514.830,00 |
| 28.05.2024 | 4,49 | 4,50 | 4,02 | 4,03 | -2,31% | 3.902.553,00 |
| 24.05.2024 | 4,69 | 5,25 | 4,00 | 4,12 | -66,17% | 19.714.895,00 |
| 23.05.2024 | 11,86 | 12,26 | 11,43 | 12,18 | 2,53% | 132.157,00 |
| 22.05.2024 | 12,07 | 12,33 | 11,65 | 11,88 | -1,49% | 74.941,00 |
| 21.05.2024 | 11,64 | 12,45 | 11,42 | 12,06 | 3,88% | 393.060,00 |
| 20.05.2024 | 11,43 | 11,88 | 11,28 | 11,61 | 0,96% | 74.721,00 |
| 17.05.2024 | 11,99 | 12,16 | 11,34 | 11,50 | -5,19% | 137.643,00 |
| 16.05.2024 | 13,16 | 13,16 | 12,00 | 12,13 | -7,55% | 351.972,00 |
| 15.05.2024 | 13,33 | 13,52 | 12,99 | 13,12 | -0,30% | 147.347,00 |
| 14.05.2024 | 12,19 | 13,19 | 12,00 | 13,16 | 9,48% | 227.339,00 |
| 13.05.2024 | 11,81 | 12,28 | 11,61 | 12,02 | 1,43% | 91.230,00 |
| 10.05.2024 | 11,75 | 12,07 | 11,65 | 11,85 | -0,59% | 85.607,00 |
| 09.05.2024 | 11,35 | 12,11 | 11,35 | 11,92 | 4,56% | 92.638,00 |
| 08.05.2024 | 11,41 | 11,63 | 11,09 | 11,40 | -0,22% | 82.739,00 |
| 07.05.2024 | 11,98 | 11,98 | 11,12 | 11,43 | -3,51% | 136.729,00 |
| 06.05.2024 | 11,01 | 12,04 | 11,01 | 11,84 | 8,62% | 195.195,00 |
| 03.05.2024 | 10,48 | 11,16 | 10,48 | 10,90 | 5,31% | 103.358,00 |
| 02.05.2024 | 10,01 | 10,45 | 9,81 | 10,35 | 3,71% | 59.696,00 |
| 01.05.2024 | 10,00 | 10,62 | 9,88 | 9,98 | 0,00% | 85.687,00 |
| 30.04.2024 | 9,67 | 9,99 | 9,67 | 9,98 | 3,63% | 83.721,00 |
| 29.04.2024 | 9,40 | 9,80 | 9,40 | 9,63 | 2,67% | 39.809,00 |
| 26.04.2024 | 9,23 | 9,52 | 9,23 | 9,38 | 1,79% | 42.667,00 |
| 25.04.2024 | 9,13 | 9,38 | 9,02 | 9,22 | -1,02% | 70.726,00 |
| 24.04.2024 | 9,54 | 9,75 | 9,27 | 9,31 | -3,12% | 78.623,00 |
| 23.04.2024 | 9,68 | 9,93 | 9,58 | 9,61 | -0,93% | 101.447,00 |
| 22.04.2024 | 9,84 | 10,00 | 9,67 | 9,70 | -1,47% | 92.176,00 |
| 19.04.2024 | 10,10 | 10,36 | 9,56 | 9,85 | -3,39% | 146.192,00 |
| 18.04.2024 | 10,89 | 11,02 | 10,19 | 10,19 | -5,94% | 63.837,00 |
| 17.04.2024 | 10,90 | 11,18 | 10,77 | 10,83 | -0,88% | 49.254,00 |
| 16.04.2024 | 11,03 | 11,49 | 10,93 | 10,93 | -1,26% | 64.142,00 |
| 15.04.2024 | 11,30 | 11,34 | 10,94 | 11,07 | -1,95% | 116.937,00 |
| 12.04.2024 | 11,76 | 11,77 | 11,10 | 11,29 | -4,24% | 81.679,00 |
| 11.04.2024 | 11,27 | 11,82 | 11,12 | 11,79 | 4,34% | 71.005,00 |
| 10.04.2024 | 11,50 | 11,66 | 11,12 | 11,30 | -3,75% | 91.914,00 |
| 09.04.2024 | 12,09 | 12,26 | 11,60 | 11,74 | -0,93% | 124.247,00 |
| 08.04.2024 | 11,42 | 11,98 | 11,28 | 11,85 | 3,58% | 109.715,00 |
| 05.04.2024 | 11,18 | 11,81 | 10,86 | 11,44 | 0,97% | 81.401,00 |
| 04.04.2024 | 11,95 | 12,19 | 11,29 | 11,33 | -5,43% | 83.499,00 |
| 03.04.2024 | 11,58 | 12,02 | 11,35 | 11,98 | 3,90% | 102.778,00 |
| 02.04.2024 | 11,67 | 11,86 | 11,39 | 11,53 | -1,87% | 82.569,00 |
| 01.04.2024 | 11,86 | 12,05 | 11,40 | 11,75 | -0,42% | 112.189,00 |
| 28.03.2024 | 11,79 | 12,10 | 11,68 | 11,80 | -0,42% | 98.806,00 |
| 27.03.2024 | 11,77 | 12,26 | 11,54 | 11,85 | 2,33% | 165.579,00 |
| 26.03.2024 | 11,74 | 11,88 | 11,41 | 11,58 | 0,43% | 79.021,00 |
| 25.03.2024 | 11,98 | 12,10 | 11,51 | 11,53 | -4,16% | 142.119,00 |
| 22.03.2024 | 11,93 | 12,37 | 11,77 | 12,03 | 1,01% | 268.208,00 |
| 21.03.2024 | 11,70 | 12,50 | 11,40 | 11,91 | 0,68% | 311.944,00 |
| 20.03.2024 | 11,38 | 12,24 | 11,28 | 11,83 | 4,60% | 363.210,00 |
| 19.03.2024 | 10,46 | 11,45 | 10,21 | 11,31 | 6,50% | 194.888,00 |
| 18.03.2024 | 11,00 | 11,13 | 10,43 | 10,62 | -3,45% | 104.823,00 |
| 15.03.2024 | 9,99 | 11,11 | 9,81 | 11,00 | 4,76% | 188.360,00 |
| 14.03.2024 | 10,60 | 10,63 | 10,19 | 10,50 | -2,23% | 128.911,00 |
| 13.03.2024 | 10,78 | 11,02 | 10,60 | 10,74 | -1,10% | 96.736,00 |
| 12.03.2024 | 11,44 | 11,50 | 10,78 | 10,86 | -5,07% | 136.396,00 |
| 11.03.2024 | 11,56 | 11,86 | 11,44 | 11,44 | -1,12% | 81.586,00 |
| 08.03.2024 | 11,74 | 12,00 | 11,33 | 11,57 | -1,87% | 157.940,00 |
| 07.03.2024 | 12,75 | 12,88 | 11,78 | 11,79 | -7,09% | 234.066,00 |
| 06.03.2024 | 12,62 | 12,86 | 12,22 | 12,69 | 2,34% | 83.948,00 |
| 05.03.2024 | 12,43 | 12,79 | 12,27 | 12,40 | -2,29% | 103.350,00 |
| 04.03.2024 | 13,05 | 13,05 | 12,38 | 12,69 | -2,23% | 142.469,00 |
| 01.03.2024 | 12,74 | 13,61 | 12,46 | 12,98 | 4,93% | 276.491,00 |
| 29.02.2024 | 13,02 | 13,02 | 12,33 | 12,37 | -3,43% | 85.960,00 |
| 28.02.2024 | 13,03 | 13,23 | 12,55 | 12,81 | -2,06% | 155.150,00 |
| 27.02.2024 | 13,41 | 13,82 | 12,87 | 13,08 | -0,08% | 97.649,00 |
| 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 | 5,57% | 180.412,00 |
| 22.02.2024 | 12,34 | 12,50 | 11,61 | 12,03 | -2,43% | 160.971,00 |
| 21.02.2024 | 12,74 | 13,17 | 12,32 | 12,33 | -2,68% | 134.691,00 |
| 20.02.2024 | 12,61 | 12,79 | 12,15 | 12,67 | 1,77% | 100.896,00 |
| 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 | -0,17% | 167.636,00 |
| 14.02.2024 | 11,81 | 12,18 | 11,48 | 11,76 | 0,34% | 194.637,00 |
| 13.02.2024 | 11,92 | 12,09 | 11,26 | 11,72 | -1,18% | 253.179,00 |
| 12.02.2024 | 13,20 | 13,24 | 11,55 | 11,86 | -10,15% | 310.740,00 |
| 09.02.2024 | 13,47 | 13,97 | 13,18 | 13,20 | -1,86% | 131.899,00 |
| 08.02.2024 | 13,51 | 14,09 | 13,12 | 13,45 | 0,00% | 146.031,00 |
| 07.02.2024 | 14,00 | 14,19 | 13,15 | 13,45 | -4,41% | 162.232,00 |
| 06.02.2024 | 12,35 | 14,22 | 12,32 | 14,07 | 14,39% | 251.791,00 |
| 05.02.2024 | 12,02 | 12,37 | 11,90 | 12,30 | 0,41% | 49.689,00 |
| 02.02.2024 | 12,39 | 12,39 | 11,85 | 12,25 | -0,16% | 76.109,00 |
| 01.02.2024 | 11,72 | 12,57 | 11,38 | 12,27 | 4,43% | 164.454,00 |
| 31.01.2024 | 11,55 | 12,12 | 11,55 | 11,75 | 0,34% | 111.964,00 |
| 30.01.2024 | 12,11 | 12,13 | 10,98 | 11,71 | -5,11% | 192.799,00 |
| 29.01.2024 | 11,40 | 12,47 | 11,40 | 12,34 | 7,12% | 102.537,00 |
| 26.01.2024 | 11,78 | 12,20 | 11,27 | 11,52 | -3,11% | 98.193,00 |
| 25.01.2024 | 10,98 | 11,99 | 10,82 | 11,89 | 10,40% | 117.337,00 |
| 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% | 87.577,00 |
| 22.01.2024 | 11,26 | 11,43 | 10,39 | 10,63 | -4,83% | 114.321,00 |
| 19.01.2024 | 10,57 | 11,17 | 9,78 | 11,17 | 7,51% | 141.241,00 |
| 18.01.2024 | 11,11 | 11,11 | 10,33 | 10,39 | -6,40% | 128.943,00 |
| 17.01.2024 | 10,95 | 11,30 | 10,82 | 11,10 | 0,63% | 95.064,00 |
| 16.01.2024 | 11,57 | 11,59 | 10,51 | 11,03 | 0,36% | 154.259,00 |
| 12.01.2024 | 10,74 | 11,20 | 10,67 | 10,99 | 2,33% | 112.211,00 |
| 11.01.2024 | 10,38 | 10,74 | 10,15 | 10,74 | 2,97% | 114.244,00 |
| 10.01.2024 | 10,05 | 10,43 | 9,94 | 10,43 | 4,09% | 137.519,00 |
| 09.01.2024 | 9,22 | 10,26 | 9,19 | 10,02 | 8,09% | 135.880,00 |