Echtzeit-Aktienkurs Black Diamond Therapeutics
Bid:
Ask:
Aktienkurse zur Black Diamond Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,48 | 2,72 | 2,43 | 2,60 | 4,84% | 1.399.026,00 |
| 01.07.2025 | 2,48 | 2,62 | 2,44 | 2,48 | 0,00% | 1.277.085,00 |
| 30.06.2025 | 2,37 | 2,48 | 2,37 | 2,48 | 5,53% | 1.305.159,00 |
| 27.06.2025 | 2,55 | 2,55 | 2,34 | 2,35 | -4,47% | 6.072.256,00 |
| 26.06.2025 | 2,60 | 2,61 | 2,42 | 2,46 | -5,02% | 1.196.444,00 |
| 25.06.2025 | 2,50 | 2,71 | 2,40 | 2,59 | 4,02% | 1.423.454,00 |
| 24.06.2025 | 2,32 | 2,50 | 2,28 | 2,49 | 9,69% | 958.799,00 |
| 23.06.2025 | 2,30 | 2,31 | 2,15 | 2,27 | -2,58% | 913.353,00 |
| 20.06.2025 | 2,36 | 2,40 | 2,26 | 2,33 | 0,00% | 786.723,00 |
| 18.06.2025 | 2,34 | 2,45 | 2,28 | 2,33 | 0,43% | 915.763,00 |
| 17.06.2025 | 2,39 | 2,43 | 2,31 | 2,32 | -2,93% | 793.124,00 |
| 16.06.2025 | 2,31 | 2,44 | 2,23 | 2,39 | 3,46% | 957.928,00 |
| 13.06.2025 | 2,34 | 2,38 | 2,30 | 2,31 | -4,94% | 567.767,00 |
| 12.06.2025 | 2,35 | 2,45 | 2,30 | 2,43 | 2,53% | 1.085.167,00 |
| 11.06.2025 | 2,49 | 2,49 | 2,34 | 2,37 | -3,66% | 1.271.643,00 |
| 10.06.2025 | 2,46 | 2,60 | 2,45 | 2,46 | -0,81% | 983.692,00 |
| 09.06.2025 | 2,60 | 2,62 | 2,45 | 2,48 | -3,88% | 1.102.607,00 |
| 06.06.2025 | 2,54 | 2,70 | 2,50 | 2,58 | 3,61% | 1.660.207,00 |
| 05.06.2025 | 2,53 | 2,62 | 2,43 | 2,49 | -1,97% | 1.300.637,00 |
| 04.06.2025 | 2,53 | 2,63 | 2,50 | 2,54 | 1,60% | 1.273.187,00 |
| 03.06.2025 | 2,41 | 2,57 | 2,32 | 2,50 | 5,49% | 1.905.488,00 |
| 02.06.2025 | 2,20 | 2,47 | 2,20 | 2,37 | 7,73% | 1.641.193,00 |
| 30.05.2025 | 2,25 | 2,26 | 2,11 | 2,20 | -2,22% | 946.532,00 |
| 29.05.2025 | 2,04 | 2,25 | 1,98 | 2,25 | 13,07% | 1.453.622,00 |
| 28.05.2025 | 2,05 | 2,05 | 1,95 | 1,99 | -2,93% | 573.647,00 |
| 27.05.2025 | 2,03 | 2,09 | 1,99 | 2,05 | 1,99% | 914.068,00 |
| 23.05.2025 | 2,02 | 2,04 | 1,95 | 2,01 | -2,43% | 719.628,00 |
| 22.05.2025 | 2,03 | 2,10 | 1,98 | 2,06 | 1,48% | 765.334,00 |
| 21.05.2025 | 2,15 | 2,19 | 1,98 | 2,03 | -6,45% | 1.022.468,00 |
| 20.05.2025 | 2,11 | 2,21 | 2,03 | 2,17 | 2,84% | 1.037.559,00 |
| 19.05.2025 | 1,92 | 2,13 | 1,90 | 2,11 | 8,21% | 1.210.282,00 |
| 16.05.2025 | 1,93 | 1,99 | 1,88 | 1,95 | 1,04% | 858.341,00 |
| 15.05.2025 | 1,81 | 1,95 | 1,77 | 1,93 | 2,12% | 1.440.926,00 |
| 14.05.2025 | 1,87 | 1,94 | 1,80 | 1,89 | -2,07% | 1.460.276,00 |
| 13.05.2025 | 1,94 | 1,98 | 1,75 | 1,93 | 10,29% | 5.015.657,00 |
| 12.05.2025 | 1,71 | 1,77 | 1,68 | 1,75 | 6,71% | 1.804.428,00 |
| 09.05.2025 | 1,70 | 1,73 | 1,61 | 1,64 | -2,96% | 649.851,00 |
| 08.05.2025 | 1,56 | 1,78 | 1,53 | 1,69 | 9,03% | 1.140.419,00 |
| 07.05.2025 | 1,57 | 1,57 | 1,49 | 1,55 | 5,80% | 823.308,00 |
| 06.05.2025 | 1,64 | 1,65 | 1,46 | 1,47 | -12,28% | 1.166.188,00 |
| 05.05.2025 | 1,74 | 1,77 | 1,66 | 1,67 | -6,18% | 579.563,00 |
| 02.05.2025 | 1,72 | 1,79 | 1,71 | 1,78 | 4,71% | 1.049.922,00 |
| 01.05.2025 | 1,69 | 1,73 | 1,64 | 1,70 | 0,00% | 672.422,00 |
| 30.04.2025 | 1,55 | 1,72 | 1,53 | 1,70 | 6,25% | 742.790,00 |
| 29.04.2025 | 1,60 | 1,64 | 1,58 | 1,60 | 0,00% | 372.053,00 |
| 28.04.2025 | 1,59 | 1,64 | 1,57 | 1,60 | 0,63% | 664.548,00 |
| 25.04.2025 | 1,59 | 1,60 | 1,55 | 1,59 | -1,24% | 421.250,00 |
| 24.04.2025 | 1,58 | 1,62 | 1,55 | 1,61 | 1,90% | 459.666,00 |
| 23.04.2025 | 1,63 | 1,64 | 1,55 | 1,58 | 1,28% | 776.090,00 |
| 22.04.2025 | 1,49 | 1,60 | 1,48 | 1,56 | 4,70% | 849.531,00 |
| 21.04.2025 | 1,40 | 1,59 | 1,39 | 1,49 | 3,47% | 1.046.880,00 |
| 17.04.2025 | 1,35 | 1,45 | 1,31 | 1,44 | 5,88% | 663.878,00 |
| 16.04.2025 | 1,40 | 1,44 | 1,33 | 1,36 | -4,23% | 516.406,00 |
| 15.04.2025 | 1,40 | 1,49 | 1,36 | 1,42 | 1,43% | 729.211,00 |
| 14.04.2025 | 1,41 | 1,45 | 1,37 | 1,40 | 0,72% | 598.093,00 |
| 11.04.2025 | 1,43 | 1,48 | 1,32 | 1,39 | -2,11% | 1.267.890,00 |
| 10.04.2025 | 1,32 | 1,44 | 1,30 | 1,42 | 2,90% | 766.572,00 |
| 09.04.2025 | 1,22 | 1,44 | 1,20 | 1,38 | 10,40% | 1.638.150,00 |
| 08.04.2025 | 1,36 | 1,40 | 1,25 | 1,25 | -8,09% | 1.001.651,00 |
| 07.04.2025 | 1,30 | 1,43 | 1,25 | 1,36 | -2,86% | 2.924.183,00 |
| 04.04.2025 | 1,46 | 1,51 | 1,36 | 1,40 | -7,28% | 1.932.389,00 |
| 03.04.2025 | 1,50 | 1,53 | 1,43 | 1,51 | -4,43% | 1.269.628,00 |
| 02.04.2025 | 1,45 | 1,59 | 1,43 | 1,58 | 6,04% | 1.455.756,00 |
| 01.04.2025 | 1,53 | 1,56 | 1,46 | 1,49 | -3,87% | 1.737.520,00 |
| 31.03.2025 | 1,58 | 1,59 | 1,51 | 1,55 | -3,73% | 1.884.607,00 |
| 28.03.2025 | 1,64 | 1,65 | 1,55 | 1,61 | -3,59% | 1.266.908,00 |
| 27.03.2025 | 1,57 | 1,70 | 1,55 | 1,67 | 5,03% | 2.986.443,00 |
| 26.03.2025 | 1,70 | 1,71 | 1,57 | 1,59 | -5,92% | 3.270.038,00 |
| 25.03.2025 | 1,64 | 1,84 | 1,64 | 1,69 | 0,60% | 5.354.142,00 |
| 24.03.2025 | 1,75 | 1,80 | 1,64 | 1,68 | -5,62% | 3.608.421,00 |
| 21.03.2025 | 1,80 | 1,83 | 1,67 | 1,78 | -5,32% | 5.992.995,00 |
| 20.03.2025 | 1,83 | 2,10 | 1,75 | 1,88 | 9,30% | 22.408.689,00 |
| 19.03.2025 | 2,36 | 2,78 | 1,71 | 1,72 | 2,38% | 114.566.834,00 |
| 18.03.2025 | 1,73 | 1,73 | 1,62 | 1,68 | -1,75% | 284.001,00 |
| 17.03.2025 | 1,73 | 1,76 | 1,67 | 1,71 | -0,58% | 253.166,00 |
| 14.03.2025 | 1,74 | 1,75 | 1,68 | 1,72 | 4,24% | 276.399,00 |
| 13.03.2025 | 1,80 | 1,80 | 1,65 | 1,65 | -7,82% | 281.874,00 |
| 12.03.2025 | 1,70 | 1,89 | 1,67 | 1,79 | 5,92% | 427.534,00 |
| 11.03.2025 | 1,74 | 1,78 | 1,61 | 1,69 | -1,17% | 508.179,00 |
| 10.03.2025 | 1,85 | 1,92 | 1,59 | 1,71 | -9,04% | 913.980,00 |
| 07.03.2025 | 1,84 | 1,95 | 1,83 | 1,88 | -1,05% | 363.025,00 |
| 06.03.2025 | 1,82 | 1,92 | 1,81 | 1,90 | 2,15% | 205.143,00 |
| 05.03.2025 | 1,83 | 1,88 | 1,78 | 1,86 | 2,76% | 364.720,00 |
| 04.03.2025 | 1,87 | 1,88 | 1,77 | 1,81 | -5,24% | 701.052,00 |
| 03.03.2025 | 2,01 | 2,02 | 1,88 | 1,91 | -4,98% | 521.462,00 |
| 28.02.2025 | 1,95 | 2,03 | 1,90 | 2,01 | 3,61% | 360.740,00 |
| 27.02.2025 | 2,05 | 2,09 | 1,93 | 1,94 | -5,37% | 479.391,00 |
| 26.02.2025 | 2,05 | 2,09 | 2,01 | 2,05 | 0,99% | 497.282,00 |
| 25.02.2025 | 2,17 | 2,17 | 2,03 | 2,03 | -6,45% | 564.739,00 |
| 24.02.2025 | 2,19 | 2,23 | 2,05 | 2,17 | 0,46% | 428.582,00 |
| 21.02.2025 | 2,32 | 2,33 | 2,15 | 2,16 | -5,26% | 388.824,00 |
| 20.02.2025 | 2,34 | 2,35 | 2,26 | 2,28 | -3,80% | 347.550,00 |
| 19.02.2025 | 2,26 | 2,38 | 2,24 | 2,37 | 3,95% | 304.388,00 |
| 18.02.2025 | 2,38 | 2,47 | 2,25 | 2,28 | -3,80% | 488.315,00 |
| 14.02.2025 | 2,34 | 2,45 | 2,34 | 2,37 | 1,28% | 434.323,00 |
| 13.02.2025 | 2,23 | 2,35 | 2,21 | 2,34 | 3,54% | 367.665,00 |
| 12.02.2025 | 2,17 | 2,26 | 2,13 | 2,26 | 3,67% | 490.004,00 |
| 11.02.2025 | 2,23 | 2,26 | 2,17 | 2,18 | -2,24% | 519.351,00 |
| 10.02.2025 | 2,42 | 2,44 | 2,22 | 2,23 | -9,35% | 924.753,00 |
| 07.02.2025 | 2,52 | 2,55 | 2,38 | 2,46 | -2,38% | 491.075,00 |