2,580$
4,03%
Echtzeit-Aktienkurs Black Diamond Therapeutics
Bid:
Ask:
Aktienkurse zur Black Diamond Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,44 | 2,71 | 2,44 | 2,58 | 4,03% | 244.952,00 |
| 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 |
| 17.06.2025 | 2,39 | 2,43 | 2,31 | 2,32 | -2,93% | 765.396,00 |
| 16.06.2025 | 2,31 | 2,44 | 2,23 | 2,39 | 3,46% | 956.930,00 |
| 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% | 1.069.065,00 |
| 11.06.2025 | 2,49 | 2,49 | 2,34 | 2,37 | -3,66% | 1.266.378,00 |
| 10.06.2025 | 2,46 | 2,60 | 2,45 | 2,46 | -0,81% | 969.504,00 |
| 09.06.2025 | 2,60 | 2,62 | 2,45 | 2,48 | -3,88% | 1.099.401,00 |
| 06.06.2025 | 2,54 | 2,70 | 2,50 | 2,58 | 4,03% | 1.660.207,00 |
| 05.06.2025 | 2,53 | 2,62 | 2,43 | 2,48 | -2,36% | 1.263.268,00 |
| 04.06.2025 | 2,53 | 2,63 | 2,50 | 2,54 | 1,60% | 1.258.449,00 |
| 03.06.2025 | 2,41 | 2,57 | 2,32 | 2,50 | 5,49% | 1.889.127,00 |
| 02.06.2025 | 2,20 | 2,47 | 2,20 | 2,37 | 7,73% | 1.632.997,00 |
| 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% | 1.432.440,00 |
| 28.05.2025 | 2,05 | 2,05 | 1,95 | 1,99 | -2,93% | 572.610,00 |
| 27.05.2025 | 2,03 | 2,09 | 1,99 | 2,05 | 1,99% | 905.450,00 |
| 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% | 757.122,00 |
| 21.05.2025 | 2,15 | 2,19 | 1,98 | 2,03 | -6,45% | 1.013.054,00 |
| 20.05.2025 | 2,11 | 2,21 | 2,03 | 2,17 | 2,84% | 1.015.520,00 |
| 19.05.2025 | 1,92 | 2,13 | 1,90 | 2,11 | 8,21% | 1.194.063,00 |
| 16.05.2025 | 1,93 | 1,99 | 1,88 | 1,95 | 0,78% | 858.341,00 |
| 15.05.2025 | 1,81 | 1,95 | 1,77 | 1,94 | 2,38% | 1.409.796,00 |
| 14.05.2025 | 1,87 | 1,94 | 1,80 | 1,89 | -2,07% | 1.446.907,00 |
| 13.05.2025 | 1,94 | 1,98 | 1,75 | 1,93 | 10,29% | 4.954.342,00 |
| 12.05.2025 | 1,71 | 1,77 | 1,68 | 1,75 | 6,71% | 956.390,00 |
| 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% | 1.129.371,00 |
| 07.05.2025 | 1,57 | 1,57 | 1,49 | 1,55 | 5,80% | 815.106,00 |
| 06.05.2025 | 1,64 | 1,65 | 1,46 | 1,47 | -12,28% | 1.145.756,00 |
| 05.05.2025 | 1,74 | 1,77 | 1,66 | 1,67 | -6,18% | 575.371,00 |
| 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 | 0,29% | 669.197,00 |
| 30.04.2025 | 1,55 | 1,72 | 1,53 | 1,70 | 5,94% | 732.499,00 |
| 29.04.2025 | 1,60 | 1,64 | 1,58 | 1,60 | 0,00% | 356.791,00 |
| 28.04.2025 | 1,59 | 1,64 | 1,57 | 1,60 | 0,63% | 655.575,00 |
| 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 | 2,22% | 453.502,00 |
| 23.04.2025 | 1,63 | 1,64 | 1,55 | 1,58 | 0,96% | 765.244,00 |
| 22.04.2025 | 1,49 | 1,60 | 1,48 | 1,56 | 4,70% | 826.129,00 |
| 21.04.2025 | 1,40 | 1,59 | 1,39 | 1,49 | 3,47% | 1.043.811,00 |
| 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% | 510.491,00 |
| 15.04.2025 | 1,40 | 1,49 | 1,36 | 1,42 | 1,43% | 720.181,00 |
| 14.04.2025 | 1,42 | 1,45 | 1,37 | 1,40 | 0,72% | 597.035,00 |
| 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% | 759.521,00 |
| 09.04.2025 | 1,22 | 1,44 | 1,20 | 1,38 | 9,52% | 1.622.289,00 |
| 08.04.2025 | 1,37 | 1,40 | 1,25 | 1,26 | -7,35% | 981.646,00 |
| 07.04.2025 | 1,30 | 1,43 | 1,25 | 1,36 | -2,86% | 2.908.187,00 |
| 04.04.2025 | 1,46 | 1,51 | 1,36 | 1,40 | -6,98% | 1.932.389,00 |
| 03.04.2025 | 1,49 | 1,53 | 1,43 | 1,51 | -4,75% | 1.261.528,00 |
| 02.04.2025 | 1,45 | 1,59 | 1,43 | 1,58 | 6,04% | 1.418.842,00 |
| 01.04.2025 | 1,53 | 1,56 | 1,46 | 1,49 | -3,56% | 1.716.375,00 |
| 31.03.2025 | 1,58 | 1,59 | 1,51 | 1,55 | -4,04% | 1.858.376,00 |
| 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% | 2.945.269,00 |
| 26.03.2025 | 1,70 | 1,71 | 1,57 | 1,59 | -5,92% | 3.203.651,00 |
| 25.03.2025 | 1,64 | 1,84 | 1,64 | 1,69 | 0,60% | 5.289.412,00 |
| 24.03.2025 | 1,75 | 1,80 | 1,64 | 1,68 | -5,62% | 3.491.239,00 |
| 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% | 21.918.729,00 |
| 19.03.2025 | 2,36 | 2,78 | 1,71 | 1,72 | 2,38% | 112.981.796,00 |
| 18.03.2025 | 1,73 | 1,73 | 1,62 | 1,68 | -2,04% | 283.491,00 |
| 17.03.2025 | 1,73 | 1,76 | 1,67 | 1,72 | -0,29% | 252.572,00 |
| 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% | 280.415,00 |
| 12.03.2025 | 1,70 | 1,89 | 1,67 | 1,79 | 5,60% | 424.672,00 |
| 11.03.2025 | 1,74 | 1,78 | 1,61 | 1,70 | -1,17% | 507.963,00 |
| 10.03.2025 | 1,85 | 1,92 | 1,59 | 1,72 | -8,78% | 898.693,00 |
| 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 | 1,88% | 196.540,00 |
| 05.03.2025 | 1,83 | 1,88 | 1,78 | 1,87 | 2,75% | 362.757,00 |
| 04.03.2025 | 1,87 | 1,88 | 1,77 | 1,82 | -5,22% | 687.558,00 |
| 03.03.2025 | 2,01 | 2,02 | 1,88 | 1,92 | -4,73% | 520.441,00 |
| 28.02.2025 | 1,95 | 2,03 | 1,90 | 2,01 | 3,34% | 360.740,00 |
| 27.02.2025 | 2,05 | 2,09 | 1,93 | 1,95 | -5,12% | 467.325,00 |
| 26.02.2025 | 2,05 | 2,09 | 2,01 | 2,05 | 0,99% | 496.587,00 |
| 25.02.2025 | 2,17 | 2,17 | 2,03 | 2,03 | -6,67% | 563.229,00 |
| 24.02.2025 | 2,19 | 2,23 | 2,05 | 2,18 | 0,69% | 428.372,00 |
| 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% | 347.517,00 |
| 19.02.2025 | 2,26 | 2,38 | 2,24 | 2,37 | 3,95% | 298.999,00 |
| 18.02.2025 | 2,38 | 2,47 | 2,25 | 2,28 | -3,80% | 485.113,00 |
| 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% | 356.657,00 |
| 12.02.2025 | 2,17 | 2,26 | 2,13 | 2,26 | 3,67% | 489.468,00 |
| 11.02.2025 | 2,23 | 2,26 | 2,17 | 2,18 | -2,24% | 516.843,00 |
| 10.02.2025 | 2,42 | 2,44 | 2,22 | 2,23 | -9,35% | 920.025,00 |
| 07.02.2025 | 2,52 | 2,55 | 2,38 | 2,46 | -2,38% | 491.075,00 |