86,430€
0,71%
Echtzeit-Aktienkurs Blueprint Medicines Corp.
Bid:
Ask:
Aktienkurse zur Blueprint Medicines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 85,82 | 87,17 | 84,86 | 85,70 | -0,14% | 110,00 |
| 19.12.2024 | 88,67 | 89,10 | 83,07 | 85,82 | -3,40% | 52,00 |
| 18.12.2024 | 91,96 | 93,93 | 88,03 | 88,84 | -3,64% | - |
| 17.12.2024 | 90,91 | 92,43 | 88,51 | 92,20 | 1,44% | 25,00 |
| 16.12.2024 | 88,71 | 91,35 | 87,33 | 90,89 | 2,24% | - |
| 13.12.2024 | 88,25 | 89,92 | 87,93 | 88,90 | 0,65% | - |
| 12.12.2024 | 90,01 | 90,56 | 87,90 | 88,33 | -1,95% | - |
| 11.12.2024 | 90,61 | 91,99 | 89,23 | 90,09 | -0,46% | 50,00 |
| 10.12.2024 | 89,61 | 92,73 | 89,10 | 90,51 | 0,87% | - |
| 09.12.2024 | 90,77 | 92,25 | 89,55 | 89,73 | -1,32% | - |
| 06.12.2024 | 89,81 | 92,03 | 87,73 | 90,93 | 1,13% | 13,00 |
| 05.12.2024 | 91,84 | 91,84 | 88,95 | 89,91 | -2,28% | - |
| 04.12.2024 | 91,86 | 93,62 | 91,14 | 92,01 | 0,23% | - |
| 03.12.2024 | 92,99 | 93,11 | 90,64 | 91,80 | -1,39% | - |
| 02.12.2024 | 91,12 | 93,24 | 91,12 | 93,09 | 1,96% | - |
| 29.11.2024 | 90,00 | 92,80 | 89,62 | 91,30 | 1,44% | 115,00 |
| 28.11.2024 | 90,01 | 90,40 | 88,50 | 90,00 | -0,12% | 75,00 |
| 27.11.2024 | 90,21 | 91,06 | 87,74 | 90,11 | -0,29% | 115,00 |
| 26.11.2024 | 89,44 | 91,06 | 87,42 | 90,37 | 0,84% | - |
| 25.11.2024 | 87,50 | 91,47 | 87,50 | 89,62 | -0,85% | - |
| 22.11.2024 | 91,69 | 94,52 | 90,32 | 90,39 | -1,89% | 12,00 |
| 21.11.2024 | 89,91 | 93,55 | 88,21 | 92,13 | 2,49% | 1,00 |
| 20.11.2024 | 89,28 | 90,96 | 88,01 | 89,89 | 0,75% | - |
| 19.11.2024 | 85,09 | 90,06 | 84,13 | 89,22 | 4,78% | - |
| 18.11.2024 | 84,17 | 87,26 | 83,13 | 85,15 | 1,07% | 44,00 |
| 15.11.2024 | 90,84 | 90,98 | 83,91 | 84,25 | -7,42% | 85,00 |
| 14.11.2024 | 91,70 | 94,07 | 90,14 | 91,00 | -0,87% | 260,00 |
| 13.11.2024 | 90,95 | 94,76 | 89,91 | 91,80 | 0,83% | 200,00 |
| 12.11.2024 | 93,73 | 94,89 | 90,90 | 91,04 | -2,87% | - |
| 11.11.2024 | 94,07 | 97,23 | 93,67 | 93,73 | -0,36% | 20,00 |
| 08.11.2024 | 93,86 | 95,36 | 92,33 | 94,07 | 0,07% | 51,00 |
| 07.11.2024 | 92,86 | 94,83 | 90,97 | 94,00 | 1,25% | 90,00 |
| 06.11.2024 | 90,67 | 94,44 | 90,67 | 92,84 | 4,28% | - |
| 05.11.2024 | 84,47 | 89,39 | 82,51 | 89,03 | 5,37% | 30,00 |
| 04.11.2024 | 83,38 | 85,42 | 82,16 | 84,49 | 0,92% | 10,00 |
| 01.11.2024 | 80,86 | 83,80 | 80,35 | 83,72 | 3,54% | 31,00 |
| 31.10.2024 | 82,21 | 83,34 | 80,32 | 80,86 | -1,64% | - |
| 30.10.2024 | 77,08 | 87,61 | 76,31 | 82,21 | 6,66% | 355,00 |
| 29.10.2024 | 76,55 | 77,25 | 74,89 | 77,08 | 0,67% | 20,00 |
| 28.10.2024 | 76,39 | 78,12 | 75,53 | 76,57 | 0,26% | - |
| 25.10.2024 | 76,75 | 77,21 | 76,25 | 76,37 | -0,48% | - |
| 24.10.2024 | 78,25 | 78,34 | 75,14 | 76,74 | -1,94% | 10,00 |
| 23.10.2024 | 80,08 | 80,87 | 77,52 | 78,26 | -2,37% | - |
| 22.10.2024 | 79,18 | 80,71 | 77,22 | 80,16 | 1,14% | - |
| 21.10.2024 | 79,43 | 79,54 | 77,58 | 79,26 | 0,16% | - |
| 18.10.2024 | 79,37 | 80,08 | 78,50 | 79,13 | -0,31% | - |
| 17.10.2024 | 82,25 | 84,25 | 79,16 | 79,38 | -3,47% | - |
| 16.10.2024 | 81,89 | 83,28 | 81,44 | 82,23 | 0,32% | - |
| 15.10.2024 | 81,44 | 83,72 | 80,35 | 81,97 | 0,65% | - |
| 14.10.2024 | 81,22 | 81,54 | 80,13 | 81,44 | 0,30% | - |
| 11.10.2024 | 79,56 | 81,42 | 78,84 | 81,20 | 2,09% | - |
| 10.10.2024 | 80,06 | 80,23 | 78,38 | 79,54 | -0,62% | - |
| 09.10.2024 | 79,67 | 80,58 | 79,06 | 80,04 | 0,34% | - |
| 08.10.2024 | 81,39 | 82,54 | 79,21 | 79,77 | -2,07% | - |
| 07.10.2024 | 80,76 | 82,53 | 80,21 | 81,46 | 0,88% | 20,00 |
| 04.10.2024 | 79,85 | 82,11 | 79,85 | 80,75 | 0,85% | - |
| 03.10.2024 | 82,19 | 82,41 | 79,31 | 80,07 | -2,79% | - |
| 02.10.2024 | 81,32 | 82,48 | 80,06 | 82,37 | 1,59% | 72,00 |
| 01.10.2024 | 83,08 | 83,88 | 79,58 | 81,08 | -2,34% | 25,00 |
| 30.09.2024 | 82,86 | 83,50 | 80,32 | 83,02 | -0,16% | - |
| 27.09.2024 | 79,69 | 84,85 | 79,12 | 83,15 | 4,58% | - |
| 26.09.2024 | 78,15 | 79,78 | 77,97 | 79,51 | 1,77% | - |
| 25.09.2024 | 80,74 | 80,92 | 78,13 | 78,13 | -3,14% | - |
| 24.09.2024 | 81,05 | 81,44 | 80,03 | 80,66 | -0,75% | - |
| 23.09.2024 | 82,06 | 83,15 | 80,59 | 81,27 | -0,82% | - |
| 20.09.2024 | 81,49 | 83,29 | 80,52 | 81,94 | 0,84% | - |
| 19.09.2024 | 80,34 | 84,14 | 80,30 | 81,26 | 0,92% | - |
| 18.09.2024 | 77,86 | 81,45 | 77,21 | 80,52 | 3,28% | - |
| 17.09.2024 | 77,52 | 78,61 | 77,09 | 77,96 | 0,58% | 80,00 |
| 16.09.2024 | 80,13 | 80,23 | 77,08 | 77,51 | -3,32% | 8,00 |
| 13.09.2024 | 76,04 | 80,34 | 75,82 | 80,17 | 5,58% | - |
| 12.09.2024 | 78,58 | 79,01 | 75,83 | 75,93 | -3,27% | 26,00 |
| 11.09.2024 | 77,89 | 78,82 | 76,99 | 78,50 | 0,58% | - |
| 10.09.2024 | 78,35 | 79,08 | 76,47 | 78,05 | -0,38% | - |
| 09.09.2024 | 77,92 | 78,87 | 76,34 | 78,35 | 0,58% | 50,00 |
| 06.09.2024 | 82,27 | 82,58 | 76,32 | 77,90 | -5,00% | 39,00 |
| 05.09.2024 | 83,58 | 83,72 | 81,48 | 82,00 | -1,91% | - |
| 04.09.2024 | 83,80 | 84,16 | 82,25 | 83,60 | -0,36% | 40,00 |
| 03.09.2024 | 86,46 | 87,45 | 83,23 | 83,90 | -2,96% | - |
| 02.09.2024 | 86,39 | 86,52 | 85,83 | 86,46 | 0,06% | - |
| 30.08.2024 | 84,46 | 86,53 | 84,12 | 86,41 | 2,32% | 10,00 |
| 29.08.2024 | 83,39 | 86,04 | 83,00 | 84,45 | 1,28% | 20,00 |
| 28.08.2024 | 83,28 | 84,27 | 82,60 | 83,38 | 0,14% | - |
| 27.08.2024 | 85,22 | 85,30 | 82,83 | 83,26 | -2,29% | - |
| 26.08.2024 | 84,46 | 85,42 | 83,68 | 85,21 | 0,90% | - |
| 23.08.2024 | 84,16 | 85,55 | 84,01 | 84,45 | 0,46% | - |
| 22.08.2024 | 85,01 | 85,77 | 83,81 | 84,06 | -1,09% | - |
| 21.08.2024 | 83,75 | 86,04 | 83,46 | 84,99 | 1,25% | - |
| 20.08.2024 | 86,35 | 87,25 | 83,65 | 83,94 | -2,57% | - |
| 19.08.2024 | 84,76 | 86,36 | 84,29 | 86,15 | 1,54% | - |
| 16.08.2024 | 86,97 | 87,65 | 84,51 | 84,84 | -2,38% | - |
| 15.08.2024 | 84,79 | 87,63 | 84,79 | 86,91 | 2,36% | 103,00 |
| 14.08.2024 | 84,45 | 85,63 | 83,33 | 84,91 | 0,35% | 10,00 |
| 13.08.2024 | 85,72 | 87,04 | 83,34 | 84,61 | -1,25% | 43,00 |
| 12.08.2024 | 86,07 | 88,20 | 85,27 | 85,68 | -0,45% | 44,00 |
| 09.08.2024 | 83,22 | 86,65 | 82,63 | 86,07 | 3,10% | - |
| 08.08.2024 | 83,11 | 84,70 | 82,03 | 83,48 | 0,42% | - |
| 07.08.2024 | 85,06 | 87,33 | 82,82 | 83,13 | -1,90% | - |
| 06.08.2024 | 84,91 | 87,63 | 84,38 | 84,74 | -0,09% | 3,00 |
| 05.08.2024 | 88,65 | 90,65 | 73,00 | 84,82 | -4,23% | 364,00 |