100,545€
-0,34%
Echtzeit-Aktienkurs Blueprint Medicines Corp.
Bid:
Ask:
Aktienkurse zur Blueprint Medicines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 101,38 | 103,90 | 98,60 | 100,59 | -0,30% | 6,00 |
| 27.06.2024 | 97,30 | 101,63 | 96,07 | 100,89 | 3,67% | 10,00 |
| 26.06.2024 | 99,45 | 100,42 | 97,30 | 97,32 | -2,15% | 12,00 |
| 25.06.2024 | 98,86 | 102,70 | 97,98 | 99,46 | 0,75% | - |
| 24.06.2024 | 97,49 | 99,42 | 94,94 | 98,71 | 1,40% | - |
| 21.06.2024 | 98,32 | 100,47 | 95,71 | 97,35 | -0,91% | - |
| 20.06.2024 | 98,26 | 99,71 | 96,30 | 98,24 | -0,02% | 6,00 |
| 19.06.2024 | 98,89 | 99,05 | 98,21 | 98,26 | -1,16% | 60,00 |
| 18.06.2024 | 96,89 | 99,66 | 95,87 | 99,41 | 2,54% | 100,00 |
| 17.06.2024 | 98,61 | 100,20 | 95,95 | 96,95 | -2,19% | 10,00 |
| 14.06.2024 | 99,08 | 100,17 | 97,10 | 99,12 | -0,17% | - |
| 13.06.2024 | 98,21 | 100,53 | 97,82 | 99,29 | 0,80% | 120,00 |
| 12.06.2024 | 98,13 | 100,37 | 96,58 | 98,50 | 0,25% | 10,00 |
| 11.06.2024 | 96,63 | 98,55 | 94,77 | 98,25 | 1,91% | - |
| 10.06.2024 | 95,69 | 96,92 | 93,76 | 96,41 | 0,72% | - |
| 07.06.2024 | 95,90 | 98,15 | 94,06 | 95,72 | -0,13% | 32,00 |
| 06.06.2024 | 97,36 | 97,50 | 95,22 | 95,84 | -1,55% | - |
| 05.06.2024 | 93,66 | 97,93 | 92,99 | 97,35 | 3,83% | 52,00 |
| 04.06.2024 | 96,16 | 96,69 | 93,39 | 93,76 | -2,34% | 23,00 |
| 03.06.2024 | 97,25 | 100,31 | 93,66 | 96,01 | -1,25% | - |
| 31.05.2024 | 98,19 | 99,71 | 96,20 | 97,23 | -1,16% | - |
| 30.05.2024 | 93,13 | 98,50 | 91,10 | 98,37 | 5,54% | - |
| 29.05.2024 | 94,21 | 94,37 | 88,26 | 93,21 | -1,06% | 23,00 |
| 28.05.2024 | 94,85 | 95,44 | 92,85 | 94,21 | -0,67% | 97,00 |
| 27.05.2024 | 94,75 | 95,02 | 94,70 | 94,85 | 0,24% | 45,00 |
| 24.05.2024 | 94,73 | 97,65 | 94,37 | 94,62 | 0,05% | 125,00 |
| 23.05.2024 | 94,96 | 96,42 | 93,91 | 94,57 | -0,16% | - |
| 22.05.2024 | 95,48 | 95,92 | 93,88 | 94,72 | -0,76% | - |
| 21.05.2024 | 96,04 | 98,82 | 93,50 | 95,45 | -0,61% | 55,00 |
| 20.05.2024 | 93,86 | 97,10 | 93,86 | 96,04 | -0,58% | 20,00 |
| 17.05.2024 | 98,13 | 98,99 | 95,21 | 96,60 | -1,68% | 115,00 |
| 16.05.2024 | 98,10 | 100,36 | 97,37 | 98,25 | -0,32% | 89,00 |
| 15.05.2024 | 97,47 | 100,44 | 96,93 | 98,57 | 1,09% | - |
| 14.05.2024 | 100,48 | 102,23 | 97,27 | 97,51 | -2,47% | 15,00 |
| 13.05.2024 | 97,96 | 100,65 | 97,96 | 99,98 | 1,01% | - |
| 10.05.2024 | 100,49 | 101,28 | 98,47 | 98,98 | -1,59% | - |
| 09.05.2024 | 101,23 | 101,98 | 100,35 | 100,58 | -0,67% | 125,00 |
| 08.05.2024 | 100,61 | 101,98 | 99,11 | 101,25 | -0,30% | 10,00 |
| 07.05.2024 | 97,54 | 101,70 | 96,90 | 101,55 | 4,11% | 45,00 |
| 06.05.2024 | 100,26 | 101,35 | 97,54 | 97,54 | -3,69% | 120,00 |
| 03.05.2024 | 99,69 | 102,60 | 98,12 | 101,28 | 1,55% | 17,00 |
| 02.05.2024 | 85,64 | 102,75 | 85,64 | 99,73 | 16,37% | 216,00 |
| 30.04.2024 | 86,98 | 87,52 | 84,91 | 85,70 | -1,22% | - |
| 29.04.2024 | 86,65 | 88,58 | 85,42 | 86,76 | -0,14% | 5,00 |
| 26.04.2024 | 84,57 | 88,73 | 84,51 | 86,88 | 2,76% | 12,00 |
| 25.04.2024 | 86,24 | 86,49 | 81,81 | 84,55 | -2,12% | 22,00 |
| 24.04.2024 | 86,23 | 87,61 | 85,36 | 86,38 | 0,15% | - |
| 23.04.2024 | 85,07 | 88,37 | 82,47 | 86,25 | 1,48% | 83,00 |
| 22.04.2024 | 81,50 | 86,82 | 81,34 | 84,99 | 4,17% | 10,00 |
| 19.04.2024 | 83,54 | 84,29 | 79,48 | 81,59 | -2,26% | 50,00 |
| 18.04.2024 | 82,82 | 86,03 | 79,97 | 83,48 | 0,87% | 119,00 |
| 17.04.2024 | 81,08 | 83,93 | 80,83 | 82,76 | 2,15% | 10,00 |
| 16.04.2024 | 79,42 | 82,82 | 79,42 | 81,02 | 1,26% | - |
| 15.04.2024 | 81,53 | 84,50 | 79,41 | 80,01 | -2,44% | 313,00 |
| 12.04.2024 | 86,01 | 89,99 | 81,87 | 82,01 | -4,55% | 293,00 |
| 11.04.2024 | 83,44 | 87,22 | 83,42 | 85,92 | 2,05% | 188,00 |
| 10.04.2024 | 84,93 | 85,18 | 79,09 | 84,19 | -0,94% | 37,00 |
| 09.04.2024 | 84,30 | 86,39 | 84,01 | 84,99 | 0,75% | 24,00 |
| 08.04.2024 | 84,59 | 86,26 | 83,45 | 84,36 | -0,28% | 20,00 |
| 05.04.2024 | 83,69 | 84,68 | 82,38 | 84,60 | 1,09% | 26,00 |
| 04.04.2024 | 85,12 | 85,98 | 83,66 | 83,69 | -1,70% | 150,00 |
| 03.04.2024 | 85,04 | 87,98 | 83,20 | 85,14 | 0,09% | 7,00 |
| 02.04.2024 | 87,94 | 89,60 | 84,26 | 85,06 | -3,34% | 90,00 |
| 28.03.2024 | 87,75 | 91,25 | 86,75 | 88,00 | 0,57% | 29,00 |
| 27.03.2024 | 82,75 | 87,75 | 82,75 | 87,50 | 5,74% | 56,00 |
| 26.03.2024 | 81,25 | 85,25 | 81,25 | 82,75 | 1,85% | - |
| 25.03.2024 | 80,25 | 82,75 | 79,25 | 81,25 | 0,62% | - |
| 22.03.2024 | 82,75 | 84,25 | 80,75 | 80,75 | -2,42% | 105,00 |
| 21.03.2024 | 80,75 | 84,25 | 80,50 | 82,75 | 2,48% | - |
| 20.03.2024 | 81,00 | 82,25 | 78,25 | 80,75 | 0,00% | 39,00 |
| 19.03.2024 | 79,75 | 82,25 | 78,25 | 80,75 | 1,25% | 80,00 |
| 18.03.2024 | 83,00 | 84,25 | 79,25 | 79,75 | -3,92% | 13,00 |
| 15.03.2024 | 80,75 | 83,25 | 79,75 | 83,00 | 3,11% | 25,00 |
| 14.03.2024 | 82,75 | 83,50 | 79,25 | 80,50 | -2,72% | 86,00 |
| 13.03.2024 | 82,25 | 84,00 | 81,50 | 82,75 | 0,61% | 106,00 |
| 12.03.2024 | 81,75 | 83,25 | 79,75 | 82,25 | 0,30% | 32,00 |
| 11.03.2024 | 84,50 | 85,00 | 81,25 | 82,00 | -2,67% | 90,00 |
| 08.03.2024 | 84,00 | 86,25 | 84,00 | 84,25 | 0,30% | 69,00 |
| 07.03.2024 | 83,00 | 84,75 | 81,00 | 84,00 | 1,51% | 10,00 |
| 06.03.2024 | 82,75 | 84,75 | 82,25 | 82,75 | 0,00% | 161,00 |
| 05.03.2024 | 83,75 | 83,75 | 82,00 | 82,75 | -1,19% | 191,00 |
| 04.03.2024 | 87,75 | 90,00 | 83,25 | 83,75 | -4,56% | 365,00 |
| 01.03.2024 | 86,50 | 90,50 | 86,50 | 87,75 | 1,15% | 250,00 |
| 29.02.2024 | 88,00 | 94,00 | 86,25 | 86,75 | -1,70% | 1.484,00 |
| 28.02.2024 | 92,00 | 93,25 | 87,75 | 88,25 | -4,34% | 128,00 |
| 27.02.2024 | 87,50 | 92,25 | 86,00 | 92,25 | 4,83% | 755,00 |
| 26.02.2024 | 82,50 | 88,25 | 82,25 | 88,00 | 6,34% | 320,00 |
| 23.02.2024 | 79,75 | 84,25 | 79,00 | 82,75 | 3,76% | 174,00 |
| 22.02.2024 | 80,75 | 82,50 | 74,50 | 79,75 | -1,24% | 400,00 |
| 21.02.2024 | 84,50 | 88,00 | 79,75 | 80,75 | -4,44% | 1.476,00 |
| 20.02.2024 | 83,25 | 85,50 | 82,50 | 84,50 | 1,50% | 1.445,00 |
| 19.02.2024 | 84,50 | 84,50 | 83,25 | 83,25 | -0,89% | 50,00 |
| 16.02.2024 | 81,25 | 87,25 | 79,50 | 84,00 | 3,38% | 111,00 |
| 15.02.2024 | 71,75 | 83,00 | 69,25 | 81,25 | 13,64% | 100,00 |
| 14.02.2024 | 68,25 | 72,25 | 67,50 | 71,50 | 4,76% | - |
| 13.02.2024 | 71,75 | 72,50 | 67,75 | 68,25 | -4,88% | 7,00 |
| 12.02.2024 | 71,25 | 73,25 | 70,75 | 71,75 | 1,06% | - |
| 09.02.2024 | 68,75 | 71,75 | 68,50 | 71,00 | 3,27% | 150,00 |
| 08.02.2024 | 68,75 | 70,25 | 67,25 | 68,75 | -0,36% | - |
| 07.02.2024 | 71,75 | 72,00 | 68,75 | 69,00 | -3,83% | 15,00 |