Echtzeit-Aktienkurs Black Diamond Therapeutics
Bid:
Ask:
Aktienkurse zur Black Diamond Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,64 | 2,72 | 2,59 | 2,59 | -1,15% | 860.976,00 |
| 16.12.2025 | 2,64 | 2,69 | 2,59 | 2,62 | -1,13% | 727.812,00 |
| 15.12.2025 | 2,82 | 2,82 | 2,65 | 2,65 | -5,02% | 887.254,00 |
| 12.12.2025 | 2,79 | 2,84 | 2,72 | 2,79 | 1,09% | 1.125.119,00 |
| 11.12.2025 | 2,64 | 2,84 | 2,63 | 2,76 | 3,37% | 1.092.667,00 |
| 10.12.2025 | 2,72 | 2,74 | 2,61 | 2,67 | -1,48% | 1.233.227,00 |
| 09.12.2025 | 2,73 | 2,82 | 2,70 | 2,71 | -1,45% | 1.014.103,00 |
| 08.12.2025 | 2,67 | 2,82 | 2,63 | 2,75 | 3,00% | 1.421.269,00 |
| 05.12.2025 | 2,87 | 2,87 | 2,61 | 2,67 | -1,48% | 2.109.000,00 |
| 04.12.2025 | 2,70 | 2,72 | 2,48 | 2,71 | 0,74% | 2.495.359,00 |
| 03.12.2025 | 3,36 | 3,39 | 2,24 | 2,69 | -22,03% | 10.181.629,00 |
| 02.12.2025 | 3,77 | 3,77 | 3,37 | 3,45 | -8,49% | 1.922.627,00 |
| 01.12.2025 | 3,78 | 3,88 | 3,69 | 3,77 | -1,31% | 858.915,00 |
| 28.11.2025 | 3,80 | 3,90 | 3,80 | 3,82 | 1,06% | 641.236,00 |
| 26.11.2025 | 3,81 | 3,86 | 3,76 | 3,78 | -2,33% | 845.219,00 |
| 25.11.2025 | 3,89 | 3,90 | 3,67 | 3,87 | 0,52% | 877.802,00 |
| 24.11.2025 | 3,82 | 3,96 | 3,80 | 3,85 | 1,32% | 1.506.244,00 |
| 21.11.2025 | 3,75 | 3,87 | 3,67 | 3,80 | -0,26% | 1.181.336,00 |
| 20.11.2025 | 3,97 | 4,06 | 3,73 | 3,81 | -2,06% | 999.971,00 |
| 19.11.2025 | 4,00 | 4,00 | 3,86 | 3,89 | -2,02% | 682.291,00 |
| 18.11.2025 | 4,06 | 4,06 | 3,87 | 3,97 | -1,00% | 996.223,00 |
| 17.11.2025 | 4,11 | 4,20 | 3,88 | 4,01 | 0,00% | 1.698.828,00 |
| 14.11.2025 | 4,15 | 4,48 | 3,96 | 4,01 | -10,69% | 1.706.959,00 |
| 13.11.2025 | 4,82 | 4,90 | 4,41 | 4,49 | -7,80% | 1.904.164,00 |
| 12.11.2025 | 4,65 | 4,94 | 4,55 | 4,87 | 5,41% | 1.513.963,00 |
| 11.11.2025 | 4,36 | 4,65 | 4,30 | 4,62 | 5,96% | 1.351.055,00 |
| 10.11.2025 | 3,99 | 4,41 | 3,96 | 4,36 | 12,08% | 1.977.160,00 |
| 07.11.2025 | 3,93 | 4,04 | 3,79 | 3,89 | -2,26% | 1.128.104,00 |
| 06.11.2025 | 3,90 | 4,21 | 3,84 | 3,98 | 2,84% | 966.127,00 |
| 05.11.2025 | 3,65 | 3,96 | 3,65 | 3,87 | 6,91% | 1.079.094,00 |
| 04.11.2025 | 3,85 | 3,86 | 3,62 | 3,62 | -8,35% | 748.287,00 |
| 03.11.2025 | 3,91 | 3,97 | 3,76 | 3,95 | 2,07% | 588.071,00 |
| 31.10.2025 | 3,82 | 3,93 | 3,78 | 3,87 | 1,31% | 440.273,00 |
| 30.10.2025 | 3,79 | 3,89 | 3,71 | 3,82 | 0,00% | 388.053,00 |
| 29.10.2025 | 3,90 | 3,94 | 3,76 | 3,82 | -1,80% | 578.745,00 |
| 28.10.2025 | 3,95 | 4,08 | 3,81 | 3,89 | -1,52% | 732.933,00 |
| 27.10.2025 | 3,97 | 4,06 | 3,88 | 3,95 | 0,51% | 662.407,00 |
| 24.10.2025 | 3,92 | 4,00 | 3,90 | 3,93 | 1,29% | 487.030,00 |
| 23.10.2025 | 3,75 | 3,92 | 3,74 | 3,88 | 3,19% | 488.293,00 |
| 22.10.2025 | 3,96 | 4,05 | 3,67 | 3,76 | -5,05% | 978.899,00 |
| 21.10.2025 | 4,10 | 4,10 | 3,84 | 3,96 | -3,65% | 806.656,00 |
| 20.10.2025 | 4,08 | 4,14 | 3,92 | 4,11 | 2,49% | 730.594,00 |
| 17.10.2025 | 4,13 | 4,17 | 3,88 | 4,01 | -4,07% | 875.569,00 |
| 16.10.2025 | 4,23 | 4,45 | 4,07 | 4,18 | 0,72% | 1.440.161,00 |
| 15.10.2025 | 3,84 | 4,17 | 3,76 | 4,15 | 10,37% | 877.093,00 |
| 14.10.2025 | 3,76 | 3,84 | 3,69 | 3,76 | -1,05% | 774.226,00 |
| 13.10.2025 | 4,17 | 4,20 | 3,76 | 3,80 | -7,09% | 1.678.819,00 |
| 10.10.2025 | 4,37 | 4,38 | 4,03 | 4,09 | -5,32% | 1.247.671,00 |
| 09.10.2025 | 4,00 | 4,35 | 3,98 | 4,32 | 8,27% | 1.180.125,00 |
| 08.10.2025 | 3,92 | 4,11 | 3,92 | 3,99 | 2,05% | 759.218,00 |
| 07.10.2025 | 3,93 | 4,01 | 3,81 | 3,91 | -0,26% | 756.963,00 |
| 06.10.2025 | 3,95 | 4,03 | 3,86 | 3,92 | 5,09% | 1.427.820,00 |
| 02.10.2025 | 3,72 | 3,80 | 3,62 | 3,73 | 0,27% | 725.532,00 |
| 01.10.2025 | 3,87 | 3,87 | 3,67 | 3,72 | -1,85% | 877.734,00 |
| 30.09.2025 | 3,73 | 3,84 | 3,65 | 3,79 | 1,61% | 1.013.790,00 |
| 29.09.2025 | 3,39 | 3,75 | 3,38 | 3,73 | 9,71% | 1.751.525,00 |
| 26.09.2025 | 3,11 | 3,40 | 3,05 | 3,40 | 9,32% | 1.075.884,00 |
| 25.09.2025 | 3,23 | 3,23 | 3,01 | 3,11 | -4,60% | 1.289.686,00 |
| 24.09.2025 | 3,25 | 3,36 | 3,22 | 3,26 | 2,84% | 979.091,00 |
| 23.09.2025 | 3,42 | 3,45 | 3,15 | 3,17 | -7,31% | 998.139,00 |
| 22.09.2025 | 3,40 | 3,45 | 3,29 | 3,42 | 4,27% | 1.562.730,00 |
| 19.09.2025 | 3,33 | 3,36 | 3,20 | 3,28 | -2,09% | 1.079.124,00 |
| 18.09.2025 | 3,23 | 3,35 | 3,21 | 3,35 | 6,01% | 697.723,00 |
| 17.09.2025 | 3,19 | 3,29 | 3,15 | 3,16 | -0,32% | 557.227,00 |
| 16.09.2025 | 3,20 | 3,30 | 3,16 | 3,17 | -0,63% | 896.189,00 |
| 15.09.2025 | 3,27 | 3,31 | 3,13 | 3,19 | -1,85% | 908.136,00 |
| 12.09.2025 | 3,39 | 3,43 | 3,23 | 3,25 | -3,56% | 1.119.364,00 |
| 11.09.2025 | 3,25 | 3,41 | 3,23 | 3,37 | 4,98% | 1.183.150,00 |
| 10.09.2025 | 3,31 | 3,35 | 3,18 | 3,21 | -1,23% | 1.163.023,00 |
| 09.09.2025 | 3,07 | 3,26 | 2,95 | 3,25 | 6,56% | 1.708.270,00 |
| 08.09.2025 | 2,96 | 3,05 | 2,89 | 3,05 | 3,74% | 854.245,00 |
| 05.09.2025 | 2,89 | 3,01 | 2,87 | 2,94 | 2,44% | 602.617,00 |
| 04.09.2025 | 2,91 | 2,93 | 2,76 | 2,87 | -0,35% | 711.125,00 |
| 03.09.2025 | 2,82 | 2,95 | 2,76 | 2,88 | 2,86% | 682.354,00 |
| 02.09.2025 | 2,71 | 2,87 | 2,69 | 2,80 | 1,82% | 744.130,00 |
| 29.08.2025 | 2,85 | 2,85 | 2,69 | 2,75 | -3,51% | 565.678,00 |
| 28.08.2025 | 2,89 | 2,98 | 2,82 | 2,85 | -0,70% | 418.353,00 |
| 27.08.2025 | 2,88 | 2,96 | 2,86 | 2,87 | -1,03% | 459.017,00 |
| 26.08.2025 | 2,92 | 2,98 | 2,88 | 2,90 | 1,05% | 684.540,00 |
| 25.08.2025 | 2,91 | 2,96 | 2,85 | 2,87 | -1,71% | 630.313,00 |
| 22.08.2025 | 2,74 | 3,04 | 2,74 | 2,92 | 7,75% | 1.453.205,00 |
| 21.08.2025 | 2,57 | 2,79 | 2,56 | 2,71 | 4,23% | 813.600,00 |
| 20.08.2025 | 2,66 | 2,75 | 2,59 | 2,60 | -1,89% | 549.893,00 |
| 19.08.2025 | 2,76 | 2,78 | 2,62 | 2,65 | -3,64% | 664.005,00 |
| 18.08.2025 | 2,75 | 2,80 | 2,72 | 2,75 | -0,36% | 493.969,00 |
| 15.08.2025 | 2,78 | 2,82 | 2,68 | 2,76 | -1,08% | 698.164,00 |
| 14.08.2025 | 2,72 | 2,84 | 2,69 | 2,79 | 0,72% | 1.079.142,00 |
| 13.08.2025 | 2,60 | 2,79 | 2,56 | 2,77 | 9,06% | 1.680.934,00 |
| 12.08.2025 | 2,38 | 2,60 | 2,35 | 2,54 | 9,96% | 1.698.560,00 |
| 11.08.2025 | 2,43 | 2,44 | 2,29 | 2,31 | -3,75% | 677.525,00 |
| 08.08.2025 | 2,28 | 2,43 | 2,25 | 2,40 | 5,26% | 748.229,00 |
| 07.08.2025 | 2,58 | 2,60 | 2,22 | 2,28 | -15,24% | 1.878.624,00 |
| 06.08.2025 | 2,76 | 2,77 | 2,59 | 2,69 | -1,47% | 578.474,00 |
| 05.08.2025 | 2,84 | 2,87 | 2,69 | 2,73 | -3,53% | 765.865,00 |
| 04.08.2025 | 2,60 | 2,86 | 2,60 | 2,83 | 9,27% | 751.938,00 |
| 01.08.2025 | 2,60 | 2,63 | 2,52 | 2,59 | -2,63% | 708.570,00 |
| 31.07.2025 | 2,81 | 2,85 | 2,65 | 2,66 | -5,67% | 805.684,00 |
| 30.07.2025 | 2,84 | 2,97 | 2,80 | 2,82 | 1,44% | 670.100,00 |
| 29.07.2025 | 2,93 | 2,94 | 2,73 | 2,78 | -5,12% | 1.300.534,00 |
| 28.07.2025 | 3,01 | 3,08 | 2,91 | 2,93 | -1,35% | 542.139,00 |