3,895$
-2,14%
Echtzeit-Aktienkurs Black Diamond Therapeutics
Bid:
Ask:
Aktienkurse zur Black Diamond Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,87 | 4,03 | 3,80 | 3,90 | -2,01% | 265.092,00 |
| 06.11.2025 | 3,90 | 4,21 | 3,84 | 3,98 | 2,58% | 963.584,00 |
| 05.11.2025 | 3,65 | 3,96 | 3,65 | 3,88 | 7,03% | 1.076.655,00 |
| 04.11.2025 | 3,85 | 3,86 | 3,62 | 3,63 | -8,11% | 747.347,00 |
| 03.11.2025 | 3,91 | 3,97 | 3,76 | 3,95 | 1,94% | 584.556,00 |
| 31.10.2025 | 3,82 | 3,93 | 3,78 | 3,87 | 1,44% | 440.273,00 |
| 30.10.2025 | 3,79 | 3,89 | 3,71 | 3,82 | -0,13% | 383.117,00 |
| 29.10.2025 | 3,90 | 3,94 | 3,76 | 3,82 | -1,80% | 568.450,00 |
| 28.10.2025 | 3,95 | 4,08 | 3,81 | 3,89 | -1,52% | 723.186,00 |
| 27.10.2025 | 3,97 | 4,06 | 3,88 | 3,95 | 0,51% | 658.831,00 |
| 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% | 466.155,00 |
| 22.10.2025 | 3,96 | 4,05 | 3,67 | 3,76 | -5,05% | 976.013,00 |
| 21.10.2025 | 4,10 | 4,10 | 3,84 | 3,96 | -3,65% | 801.192,00 |
| 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 | 0,84% | 1.430.402,00 |
| 15.10.2025 | 3,84 | 4,17 | 3,76 | 4,15 | 10,24% | 869.777,00 |
| 14.10.2025 | 3,76 | 3,84 | 3,69 | 3,76 | -1,05% | 773.439,00 |
| 13.10.2025 | 4,17 | 4,20 | 3,76 | 3,80 | -7,09% | 1.651.571,00 |
| 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% | 1.165.619,00 |
| 08.10.2025 | 3,92 | 4,11 | 3,92 | 3,99 | 2,05% | 757.065,00 |
| 07.10.2025 | 3,93 | 4,01 | 3,81 | 3,91 | -0,26% | 740.915,00 |
| 06.10.2025 | 3,95 | 4,03 | 3,86 | 3,92 | 0,90% | 1.425.480,00 |
| 03.10.2025 | 3,72 | 3,90 | 3,72 | 3,89 | 4,16% | 210.208,00 |
| 02.10.2025 | 3,72 | 3,80 | 3,62 | 3,73 | 0,27% | 714.706,00 |
| 01.10.2025 | 3,87 | 3,87 | 3,67 | 3,72 | -1,85% | 874.303,00 |
| 30.09.2025 | 3,73 | 3,84 | 3,65 | 3,79 | 1,61% | 1.008.650,00 |
| 29.09.2025 | 3,39 | 3,75 | 3,38 | 3,73 | 9,71% | 1.740.834,00 |
| 26.09.2025 | 3,11 | 3,40 | 3,05 | 3,40 | 9,32% | 1.075.884,00 |
| 25.09.2025 | 3,23 | 3,23 | 3,02 | 3,11 | -4,60% | 1.286.145,00 |
| 24.09.2025 | 3,25 | 3,36 | 3,22 | 3,26 | 2,84% | 974.437,00 |
| 23.09.2025 | 3,42 | 3,45 | 3,15 | 3,17 | -7,31% | 992.904,00 |
| 22.09.2025 | 3,40 | 3,45 | 3,29 | 3,42 | 4,27% | 1.554.332,00 |
| 19.09.2025 | 3,33 | 3,36 | 3,20 | 3,28 | -1,94% | 1.079.124,00 |
| 18.09.2025 | 3,23 | 3,35 | 3,21 | 3,35 | 5,69% | 691.232,00 |
| 17.09.2025 | 3,19 | 3,29 | 3,15 | 3,17 | -0,16% | 550.857,00 |
| 16.09.2025 | 3,20 | 3,30 | 3,16 | 3,17 | -0,63% | 891.088,00 |
| 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 | -0,69% | 710.262,00 |
| 03.09.2025 | 2,82 | 2,95 | 2,76 | 2,89 | 3,21% | 676.920,00 |
| 02.09.2025 | 2,71 | 2,87 | 2,69 | 2,80 | 1,82% | 743.151,00 |
| 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% | 414.389,00 |
| 27.08.2025 | 2,88 | 2,96 | 2,86 | 2,87 | -1,03% | 457.619,00 |
| 26.08.2025 | 2,92 | 2,98 | 2,88 | 2,90 | 1,05% | 682.837,00 |
| 25.08.2025 | 2,91 | 2,96 | 2,85 | 2,87 | -1,71% | 628.584,00 |
| 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% | 811.625,00 |
| 20.08.2025 | 2,66 | 2,75 | 2,59 | 2,60 | -1,89% | 548.142,00 |
| 19.08.2025 | 2,76 | 2,78 | 2,62 | 2,65 | -3,64% | 661.446,00 |
| 18.08.2025 | 2,75 | 2,80 | 2,72 | 2,75 | -0,36% | 492.248,00 |
| 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% | 1.077.716,00 |
| 13.08.2025 | 2,60 | 2,79 | 2,56 | 2,77 | 9,06% | 1.674.427,00 |
| 12.08.2025 | 2,38 | 2,60 | 2,35 | 2,54 | 10,20% | 1.689.968,00 |
| 11.08.2025 | 2,43 | 2,44 | 2,29 | 2,31 | -3,96% | 675.807,00 |
| 08.08.2025 | 2,28 | 2,43 | 2,25 | 2,40 | 5,49% | 748.229,00 |
| 07.08.2025 | 2,58 | 2,60 | 2,22 | 2,28 | -15,43% | 1.866.353,00 |
| 06.08.2025 | 2,76 | 2,77 | 2,59 | 2,69 | -1,47% | 578.096,00 |
| 05.08.2025 | 2,84 | 2,87 | 2,69 | 2,73 | -3,53% | 759.573,00 |
| 04.08.2025 | 2,60 | 2,86 | 2,60 | 2,83 | 9,27% | 749.132,00 |
| 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% | 798.190,00 |
| 30.07.2025 | 2,84 | 2,97 | 2,80 | 2,82 | 1,62% | 667.250,00 |
| 29.07.2025 | 2,93 | 2,94 | 2,73 | 2,78 | -5,29% | 1.295.620,00 |
| 28.07.2025 | 3,01 | 3,08 | 2,91 | 2,93 | -1,35% | 532.720,00 |
| 25.07.2025 | 3,15 | 3,15 | 2,93 | 2,97 | -4,81% | 909.923,00 |
| 24.07.2025 | 3,19 | 3,23 | 3,12 | 3,12 | -2,19% | 557.265,00 |
| 23.07.2025 | 3,14 | 3,28 | 3,09 | 3,19 | 0,00% | 731.535,00 |
| 22.07.2025 | 3,20 | 3,24 | 3,02 | 3,19 | 1,27% | 751.513,00 |
| 21.07.2025 | 3,20 | 3,32 | 3,13 | 3,15 | 0,64% | 733.121,00 |
| 18.07.2025 | 3,24 | 3,29 | 3,11 | 3,13 | -2,49% | 903.440,00 |
| 17.07.2025 | 3,05 | 3,26 | 3,05 | 3,21 | 5,59% | 982.915,00 |
| 16.07.2025 | 2,95 | 3,31 | 2,93 | 3,04 | 3,05% | 2.304.453,00 |
| 15.07.2025 | 2,95 | 2,99 | 2,84 | 2,95 | 0,34% | 1.152.786,00 |
| 14.07.2025 | 2,87 | 2,99 | 2,81 | 2,94 | 2,44% | 1.231.964,00 |
| 11.07.2025 | 2,71 | 2,88 | 2,70 | 2,87 | 4,74% | 1.018.316,00 |
| 10.07.2025 | 2,65 | 2,77 | 2,62 | 2,74 | 3,79% | 774.799,00 |
| 09.07.2025 | 2,50 | 2,68 | 2,49 | 2,64 | 5,60% | 943.631,00 |
| 08.07.2025 | 2,50 | 2,56 | 2,47 | 2,50 | 0,00% | 591.920,00 |
| 07.07.2025 | 2,51 | 2,55 | 2,43 | 2,50 | -3,10% | 901.962,00 |
| 03.07.2025 | 2,63 | 2,66 | 2,54 | 2,58 | -0,77% | 472.335,00 |
| 02.07.2025 | 2,48 | 2,72 | 2,43 | 2,60 | 4,84% | 1.388.681,00 |
| 01.07.2025 | 2,48 | 2,62 | 2,44 | 2,48 | 0,00% | 1.271.748,00 |
| 30.06.2025 | 2,37 | 2,48 | 2,37 | 2,48 | 5,53% | 1.293.375,00 |
| 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% | 1.191.207,00 |
| 25.06.2025 | 2,50 | 2,71 | 2,40 | 2,59 | 4,02% | 1.419.842,00 |
| 24.06.2025 | 2,32 | 2,50 | 2,28 | 2,49 | 9,69% | 946.155,00 |
| 23.06.2025 | 2,30 | 2,31 | 2,15 | 2,27 | -2,58% | 907.491,00 |
| 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 |