Deutsche Märkte öffnen in 3 Minuten
Nikkei 225
39.583,08 +241,54 (+0,61%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.488,70 +802,03 (+1,41%) CMC Crypto 200
1.282,97 -0,86 (-0,07%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Verastem, Inc. (2VSA.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 09:59AM CEST. Markt geöffnet.
Zeitraum:
28. Juni 2023 - 28. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Juni 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1.300 |
| 26. Juni 2024 | 2,6400 | 2,7800 | 2,6400 | 2,7800 | 2,7800 | 1.300 |
| 25. Juni 2024 | 2,7200 | 2,8800 | 2,7200 | 2,8800 | 2,8800 | - |
| 24. Juni 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 21. Juni 2024 | 2,8600 | 3,0000 | 2,8600 | 3,0000 | 3,0000 | - |
| 20. Juni 2024 | 2,9000 | 3,0400 | 2,9000 | 3,0400 | 3,0400 | - |
| 19. Juni 2024 | 2,9000 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | - |
| 18. Juni 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 17. Juni 2024 | 3,0600 | 3,2000 | 3,0600 | 3,2000 | 3,2000 | - |
| 14. Juni 2024 | 3,2200 | 3,3800 | 3,2000 | 3,3800 | 3,3800 | - |
| 13. Juni 2024 | 3,1200 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | - |
| 12. Juni 2024 | 3,0600 | 3,4200 | 3,0600 | 3,1800 | 3,1800 | 500 |
| 11. Juni 2024 | 2,9400 | 3,0400 | 2,9400 | 3,0400 | 3,0400 | - |
| 10. Juni 2024 | 3,0000 | 3,1600 | 3,0000 | 3,1600 | 3,1600 | - |
| 07. Juni 2024 | 3,1400 | 3,2600 | 3,1400 | 3,2600 | 3,2600 | - |
| 06. Juni 2024 | 3,3000 | 3,4000 | 3,2200 | 3,4000 | 3,4000 | - |
| 05. Juni 2024 | 3,2200 | 3,4800 | 3,2200 | 3,4800 | 3,4800 | 500 |
| 04. Juni 2024 | 3,4400 | 3,5600 | 3,4400 | 3,5600 | 3,5600 | - |
| 03. Juni 2024 | 3,7200 | 3,7800 | 3,6000 | 3,7800 | 3,7800 | 3.000 |
| 31. Mai 2024 | 3,6400 | 3,6400 | 3,6200 | 3,6200 | 3,6200 | 1.050 |
| 30. Mai 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 29. Mai 2024 | 3,8000 | 3,9600 | 3,6400 | 3,9600 | 3,9600 | 1.650 |
| 28. Mai 2024 | 3,9800 | 4,0400 | 3,9800 | 4,0400 | 4,0400 | - |
| 27. Mai 2024 | 4,2200 | 4,2200 | 4,1800 | 4,1800 | 4,1800 | 2.325 |
| 24. Mai 2024 | 12,2000 | 12,2000 | 4,1200 | 4,1200 | 4,1200 | 13.700 |
| 23. Mai 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 22. Mai 2024 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | - |
| 21. Mai 2024 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | - |
| 20. Mai 2024 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | - |
| 17. Mai 2024 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | - |
| 16. Mai 2024 | 11,9000 | 11,9000 | 11,9000 | 11,9000 | 11,9000 | - |
| 15. Mai 2024 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | - |
| 14. Mai 2024 | 11,0000 | 11,0000 | 10,9000 | 10,9000 | 10,9000 | - |
| 13. Mai 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 10. Mai 2024 | 10,9000 | 11,0000 | 10,9000 | 11,0000 | 11,0000 | - |
| 09. Mai 2024 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | - |
| 08. Mai 2024 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | - |
| 07. Mai 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 06. Mai 2024 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | - |
| 03. Mai 2024 | 9,5500 | 9,5500 | 9,5500 | 9,5500 | 9,5500 | - |
| 02. Mai 2024 | 9,1000 | 9,2000 | 9,1000 | 9,2000 | 9,2000 | - |
| 30. Apr. 2024 | 8,8000 | 8,8000 | 8,8000 | 8,8000 | 8,8000 | - |
| 29. Apr. 2024 | 8,6500 | 8,8500 | 8,6500 | 8,8500 | 8,8500 | - |
| 26. Apr. 2024 | 8,5000 | 8,5000 | 8,5000 | 8,5000 | 8,5000 | - |
| 25. Apr. 2024 | 8,5000 | 8,5000 | 8,5000 | 8,5000 | 8,5000 | - |
| 24. Apr. 2024 | 8,8500 | 8,9500 | 8,8500 | 8,9500 | 8,9500 | - |
| 23. Apr. 2024 | 8,9500 | 9,0000 | 8,9500 | 9,0000 | 9,0000 | - |
| 22. Apr. 2024 | 9,0000 | 9,0000 | 9,0000 | 9,0000 | 9,0000 | - |
| 19. Apr. 2024 | 9,4500 | 9,4500 | 9,4500 | 9,4500 | 9,4500 | - |
| 18. Apr. 2024 | 10,0000 | 10,1000 | 10,0000 | 10,1000 | 10,1000 | - |
| 17. Apr. 2024 | 10,1000 | 10,1000 | 10,1000 | 10,1000 | 10,1000 | - |
| 16. Apr. 2024 | 10,3000 | 10,3000 | 10,3000 | 10,3000 | 10,3000 | - |
| 15. Apr. 2024 | 10,4000 | 10,5000 | 10,4000 | 10,5000 | 10,5000 | - |
| 12. Apr. 2024 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | - |
| 11. Apr. 2024 | 10,4000 | 10,4000 | 10,3000 | 10,3000 | 10,3000 | - |
| 10. Apr. 2024 | 10,7000 | 10,7000 | 10,6000 | 10,6000 | 10,6000 | - |
| 09. Apr. 2024 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | - |
| 08. Apr. 2024 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | - |
| 05. Apr. 2024 | 10,3000 | 10,3000 | 10,3000 | 10,3000 | 10,3000 | 20 |
| 04. Apr. 2024 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | - |
| 03. Apr. 2024 | 10,4000 | 10,5000 | 10,4000 | 10,5000 | 10,5000 | - |
| 02. Apr. 2024 | 10,8000 | 10,8000 | 10,7000 | 10,7000 | 10,7000 | - |
| 28. März 2024 | 10,8000 | 10,8000 | 10,4000 | 10,4000 | 10,4000 | 125 |
| 27. März 2024 | 10,3000 | 10,3000 | 10,3000 | 10,3000 | 10,3000 | - |
| 26. März 2024 | 10,4000 | 10,4000 | 10,1000 | 10,1000 | 10,1000 | - |
| 25. März 2024 | 11,0000 | 11,0000 | 10,5000 | 10,5000 | 10,5000 | - |
| 22. März 2024 | 10,8000 | 10,9000 | 10,6000 | 10,6000 | 10,6000 | - |
| 21. März 2024 | 10,7000 | 10,7000 | 10,3000 | 10,3000 | 10,3000 | - |
| 20. März 2024 | 10,2000 | 10,4000 | 10,2000 | 10,4000 | 10,4000 | 166 |
| 19. März 2024 | 9,6000 | 9,6000 | 9,3000 | 9,3000 | 9,3000 | - |
| 18. März 2024 | 10,0000 | 10,0000 | 9,2500 | 9,2500 | 9,2500 | - |
| 15. März 2024 | 9,4500 | 9,4500 | 9,2000 | 9,2000 | 9,2000 | - |
| 14. März 2024 | 9,6500 | 9,6500 | 9,1000 | 9,1000 | 9,1000 | - |
| 13. März 2024 | 9,7500 | 9,7500 | 9,4000 | 9,4000 | 9,4000 | - |
| 12. März 2024 | 10,3000 | 10,3000 | 9,6000 | 9,6000 | 9,6000 | 225 |
| 11. März 2024 | 10,4000 | 10,4000 | 10,2000 | 10,2000 | 10,2000 | - |
| 08. März 2024 | 10,5000 | 10,6000 | 10,5000 | 10,6000 | 10,6000 | - |
| 07. März 2024 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | - |
| 06. März 2024 | 11,2000 | 11,5000 | 11,2000 | 11,5000 | 11,5000 | - |
| 05. März 2024 | 11,7000 | 11,7000 | 11,5000 | 11,5000 | 11,5000 | 100 |
| 04. März 2024 | 11,9000 | 12,0000 | 11,9000 | 12,0000 | 12,0000 | - |
| 01. März 2024 | 11,4000 | 11,5000 | 11,3000 | 11,5000 | 11,5000 | - |
| 29. Feb. 2024 | 11,7000 | 11,7000 | 11,7000 | 11,7000 | 11,7000 | - |
| 28. Feb. 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
| 27. Feb. 2024 | 11,9000 | 12,0000 | 11,9000 | 12,0000 | 12,0000 | - |
| 26. Feb. 2024 | 11,5000 | 11,5000 | 11,4000 | 11,4000 | 11,4000 | - |
| 23. Feb. 2024 | 10,9000 | 11,0000 | 10,9000 | 11,0000 | 11,0000 | - |
| 22. Feb. 2024 | 11,2000 | 11,4000 | 11,2000 | 11,4000 | 11,4000 | - |
| 21. Feb. 2024 | 11,5000 | 11,5000 | 11,5000 | 11,5000 | 11,5000 | - |
| 20. Feb. 2024 | 11,3000 | 11,5000 | 10,9000 | 10,9000 | 10,9000 | 45 |
| 19. Feb. 2024 | 11,6000 | 11,7000 | 11,6000 | 11,7000 | 11,7000 | - |
| 16. Feb. 2024 | 10,7000 | 10,8000 | 10,7000 | 10,8000 | 10,8000 | - |
| 15. Feb. 2024 | 10,9000 | 11,1000 | 10,9000 | 11,1000 | 11,1000 | - |
| 14. Feb. 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 13. Feb. 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 12. Feb. 2024 | 12,2000 | 12,2000 | 11,3000 | 11,3000 | 11,3000 | 917 |
| 09. Feb. 2024 | 12,2000 | 12,2000 | 12,2000 | 12,2000 | 12,2000 | - |
| 08. Feb. 2024 | 12,4000 | 12,5000 | 12,4000 | 12,5000 | 12,5000 | - |
| 07. Feb. 2024 | 11,3000 | 11,3000 | 11,3000 | 11,3000 | 11,3000 | - |
| 06. Feb. 2024 | 11,3000 | 11,3000 | 11,3000 | 11,3000 | 11,3000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
