1,515$
-5,90%
Echtzeit-Aktienkurs Black Diamond Therapeutics
Bid:
Ask:
Aktienkurse zur Black Diamond Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,60 | 1,64 | 1,51 | 1,51 | -6,14% | 956.119,00 |
| 11.11.2026 | 1,68 | 1,69 | 1,58 | 1,61 | 0,86% | 852.035,00 |
| 10.11.2026 | 1,90 | 1,90 | 1,58 | 1,60 | -13,78% | 1.381.153,00 |
| 09.11.2026 | 1,76 | 1,91 | 1,75 | 1,85 | 6,63% | 727.356,00 |
| 06.11.2026 | 1,65 | 1,79 | 1,64 | 1,74 | 5,15% | 432.114,00 |
| 05.11.2026 | 1,89 | 1,90 | 1,65 | 1,65 | -13,16% | 559.542,00 |
| 04.11.2026 | 1,85 | 1,96 | 1,84 | 1,90 | 4,97% | 607.514,00 |
| 03.11.2026 | 1,76 | 1,85 | 1,76 | 1,81 | 3,43% | 331.665,00 |
| 02.11.2026 | 1,79 | 1,86 | 1,75 | 1,75 | -1,69% | 493.675,00 |
| 30.10.2026 | 1,85 | 1,90 | 1,76 | 1,78 | -4,30% | 520.157,00 |
| 29.10.2026 | 1,85 | 1,89 | 1,80 | 1,86 | 2,20% | 548.459,00 |
| 28.10.2026 | 1,74 | 1,87 | 1,71 | 1,82 | 4,30% | 1.042.178,00 |
| 27.10.2026 | 1,71 | 1,77 | 1,65 | 1,75 | 3,56% | 1.096.663,00 |
| 26.10.2026 | 1,89 | 1,90 | 1,67 | 1,69 | -10,37% | 851.132,00 |
| 23.10.2026 | 2,05 | 2,05 | 1,83 | 1,88 | -9,62% | 927.809,00 |
| 22.10.2026 | 2,06 | 2,11 | 2,03 | 2,08 | -0,95% | 790.417,00 |
| 21.10.2026 | 2,07 | 2,14 | 2,01 | 2,10 | 0,96% | 2.355.116,00 |
| 20.10.2026 | 1,82 | 2,14 | 1,82 | 2,08 | 14,29% | 2.097.792,00 |
| 19.10.2026 | 1,71 | 1,84 | 1,71 | 1,82 | 5,81% | 820.320,00 |
| 16.10.2026 | 1,75 | 1,75 | 1,68 | 1,72 | -1,15% | 539.756,00 |
| 15.10.2026 | 1,69 | 1,74 | 1,67 | 1,74 | 2,35% | 614.319,00 |
| 14.10.2026 | 1,67 | 1,76 | 1,63 | 1,70 | 1,19% | 1.068.447,00 |
| 13.10.2026 | 1,76 | 1,76 | 1,60 | 1,68 | -5,62% | 1.135.726,00 |
| 12.10.2026 | 1,87 | 1,87 | 1,77 | 1,78 | -2,73% | 377.526,00 |
| 09.10.2026 | 1,81 | 1,83 | 1,79 | 1,83 | 1,10% | 448.966,00 |
| 08.10.2026 | 1,81 | 1,81 | 1,77 | 1,81 | -1,36% | 783.721,00 |
| 07.10.2026 | 1,79 | 1,87 | 1,78 | 1,84 | 1,94% | 562.606,00 |
| 06.10.2026 | 1,94 | 1,96 | 1,80 | 1,80 | -7,69% | 836.039,00 |
| 05.10.2026 | 1,90 | 1,95 | 1,88 | 1,95 | 3,17% | 838.233,00 |
| 02.10.2026 | 1,91 | 1,94 | 1,88 | 1,89 | 0,80% | 472.266,00 |
| 01.10.2026 | 1,88 | 1,90 | 1,84 | 1,88 | -0,27% | 399.051,00 |
| 30.09.2026 | 1,89 | 1,93 | 1,85 | 1,88 | 0,27% | 551.806,00 |
| 29.09.2026 | 1,84 | 1,89 | 1,83 | 1,88 | 2,74% | 439.427,00 |
| 28.09.2026 | 1,89 | 1,89 | 1,81 | 1,83 | -2,93% | 647.900,00 |
| 25.09.2026 | 1,91 | 1,92 | 1,85 | 1,88 | -1,05% | 378.802,00 |
| 24.09.2026 | 1,90 | 1,92 | 1,83 | 1,90 | 0,00% | 459.705,00 |
| 23.09.2026 | 1,97 | 1,97 | 1,85 | 1,90 | -4,04% | 613.498,00 |
| 22.09.2026 | 1,93 | 2,00 | 1,90 | 1,98 | 1,80% | 743.063,00 |
| 21.09.2026 | 1,96 | 1,97 | 1,91 | 1,95 | -0,77% | 826.546,00 |
| 18.09.2026 | 1,91 | 1,96 | 1,91 | 1,96 | 1,55% | 1.178.623,00 |
| 17.09.2026 | 1,98 | 2,02 | 1,92 | 1,93 | -0,52% | 661.542,00 |
| 16.09.2026 | 1,97 | 2,01 | 1,92 | 1,94 | -2,02% | 733.881,00 |
| 15.09.2026 | 2,02 | 2,02 | 1,94 | 1,98 | -2,94% | 301.753,00 |
| 14.09.2026 | 1,98 | 2,04 | 1,97 | 2,04 | 3,03% | 514.131,00 |
| 11.09.2026 | 1,99 | 2,00 | 1,94 | 1,98 | 1,02% | 590.205,00 |
| 10.09.2026 | 2,06 | 2,06 | 1,92 | 1,96 | -6,44% | 675.699,00 |
| 09.09.2026 | 2,09 | 2,15 | 2,07 | 2,10 | -0,24% | 402.080,00 |
| 08.09.2026 | 2,09 | 2,13 | 2,07 | 2,10 | -0,94% | 366.666,00 |
| 04.09.2026 | 2,08 | 2,15 | 2,06 | 2,12 | 0,47% | 324.716,00 |
| 03.09.2026 | 2,15 | 2,16 | 2,06 | 2,11 | -1,40% | 589.476,00 |
| 02.09.2026 | 2,08 | 2,16 | 2,05 | 2,14 | 4,90% | 561.275,00 |
| 01.09.2026 | 2,09 | 2,11 | 2,02 | 2,04 | -3,09% | 759.094,00 |
| 31.08.2026 | 2,22 | 2,23 | 2,10 | 2,11 | -5,61% | 505.399,00 |
| 28.08.2026 | 2,28 | 2,29 | 2,17 | 2,23 | -1,76% | 522.035,00 |
| 27.08.2026 | 2,26 | 2,32 | 2,24 | 2,27 | 0,00% | 455.157,00 |
| 26.08.2026 | 2,23 | 2,29 | 2,16 | 2,27 | 1,34% | 489.726,00 |
| 25.08.2026 | 2,19 | 2,25 | 2,19 | 2,24 | 3,94% | 414.877,00 |
| 24.08.2026 | 2,22 | 2,22 | 2,13 | 2,16 | -2,49% | 344.693,00 |
| 21.08.2026 | 2,15 | 2,26 | 2,15 | 2,21 | 2,79% | 656.725,00 |
| 20.08.2026 | 2,18 | 2,19 | 2,08 | 2,15 | -1,83% | 1.137.804,00 |
| 19.08.2026 | 2,08 | 2,21 | 2,08 | 2,19 | 6,31% | 826.476,00 |
| 18.08.2026 | 2,05 | 2,08 | 2,02 | 2,06 | 0,49% | 474.812,00 |
| 17.08.2026 | 2,01 | 2,09 | 2,01 | 2,05 | 1,49% | 389.746,00 |
| 14.08.2026 | 2,01 | 2,05 | 1,96 | 2,02 | 0,00% | 330.412,00 |
| 13.08.2026 | 2,12 | 2,12 | 2,00 | 2,02 | -3,35% | 487.190,00 |
| 12.08.2026 | 2,12 | 2,14 | 2,02 | 2,09 | -0,48% | 642.061,00 |
| 11.08.2026 | 2,01 | 2,10 | 1,95 | 2,10 | 6,06% | 810.935,00 |
| 10.08.2026 | 1,95 | 2,02 | 1,93 | 1,98 | 1,54% | 664.787,00 |
| 07.08.2026 | 1,94 | 1,99 | 1,91 | 1,95 | 1,83% | 599.940,00 |
| 06.08.2026 | 1,80 | 1,94 | 1,76 | 1,92 | 7,58% | 742.028,00 |
| 05.08.2026 | 1,77 | 1,83 | 1,76 | 1,78 | 0,00% | 384.096,00 |
| 04.08.2026 | 1,80 | 1,82 | 1,74 | 1,78 | 2,59% | 916.007,00 |
| 03.08.2026 | 1,73 | 1,75 | 1,68 | 1,74 | 2,66% | 429.268,00 |
| 31.07.2026 | 1,71 | 1,71 | 1,62 | 1,69 | -1,46% | 623.020,00 |
| 30.07.2026 | 1,69 | 1,72 | 1,65 | 1,72 | 3,94% | 536.125,00 |
| 29.07.2026 | 1,76 | 1,78 | 1,64 | 1,65 | -6,25% | 868.689,00 |
| 28.07.2026 | 1,76 | 1,77 | 1,69 | 1,76 | 1,73% | 1.057.310,00 |
| 27.07.2026 | 1,77 | 1,85 | 1,73 | 1,73 | -1,70% | 623.148,00 |
| 24.07.2026 | 1,81 | 1,83 | 1,75 | 1,76 | -4,09% | 623.287,00 |
| 23.07.2026 | 1,81 | 1,85 | 1,80 | 1,84 | 0,27% | 522.380,00 |
| 22.07.2026 | 1,86 | 1,90 | 1,81 | 1,83 | -2,14% | 517.169,00 |
| 21.07.2026 | 1,82 | 1,88 | 1,78 | 1,87 | 3,60% | 489.262,00 |
| 20.07.2026 | 1,82 | 1,86 | 1,77 | 1,81 | 0,84% | 695.816,00 |
| 17.07.2026 | 1,78 | 1,87 | 1,78 | 1,79 | -1,65% | 708.209,00 |
| 16.07.2026 | 1,78 | 1,82 | 1,76 | 1,82 | 0,55% | 855.498,00 |
| 15.07.2026 | 1,85 | 1,88 | 1,78 | 1,81 | -2,95% | 832.459,00 |
| 14.07.2026 | 1,89 | 1,94 | 1,85 | 1,87 | -2,86% | 600.776,00 |
| 13.07.2026 | 1,89 | 1,98 | 1,83 | 1,92 | 0,52% | 823.976,00 |
| 10.07.2026 | 1,90 | 1,94 | 1,81 | 1,91 | 0,53% | 1.045.321,00 |
| 09.07.2026 | 1,93 | 1,95 | 1,87 | 1,90 | 0,00% | 762.310,00 |
| 08.07.2026 | 2,04 | 2,10 | 1,90 | 1,90 | -8,87% | 1.754.393,00 |
| 07.07.2026 | 1,97 | 2,22 | 1,94 | 2,09 | 5,84% | 2.198.857,00 |
| 06.07.2026 | 2,01 | 2,07 | 1,93 | 1,97 | -1,99% | 1.787.745,00 |
| 02.07.2026 | 1,83 | 2,04 | 1,83 | 2,01 | 9,24% | 1.577.070,00 |
| 01.07.2026 | 1,85 | 1,99 | 1,84 | 1,84 | 0,00% | 4.368.588,00 |
| 30.06.2026 | 1,77 | 1,88 | 1,75 | 1,84 | 5,14% | 1.881.539,00 |
| 29.06.2026 | 1,75 | 1,77 | 1,70 | 1,75 | 2,34% | 1.151.241,00 |
| 26.06.2026 | 1,70 | 1,77 | 1,68 | 1,71 | 0,59% | 8.578.830,00 |
| 25.06.2026 | 1,87 | 1,89 | 1,69 | 1,70 | -8,99% | 1.918.674,00 |
| 24.06.2026 | 1,62 | 1,92 | 1,61 | 1,87 | 16,02% | 2.856.426,00 |