89,030€
5,37%
Echtzeit-Aktienkurs Blueprint Medicines Corp.
Bid:
Ask:
Aktienkurse zur Blueprint Medicines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 92,95 | 92,95 | 87,53 | 88,57 | -5,16% | 62,00 |
| 01.08.2024 | 100,31 | 106,90 | 91,92 | 93,39 | -6,72% | 192,00 |
| 31.07.2024 | 98,94 | 101,88 | 97,31 | 100,12 | 1,20% | - |
| 30.07.2024 | 101,95 | 103,83 | 98,44 | 98,93 | -2,87% | 11,00 |
| 29.07.2024 | 103,35 | 104,30 | 101,18 | 101,85 | -1,45% | 100,00 |
| 26.07.2024 | 104,73 | 107,30 | 103,25 | 103,35 | -1,62% | - |
| 25.07.2024 | 106,10 | 106,95 | 104,08 | 105,05 | -1,08% | - |
| 24.07.2024 | 107,73 | 108,30 | 104,98 | 106,20 | -1,42% | - |
| 23.07.2024 | 107,25 | 109,63 | 105,73 | 107,73 | 0,49% | - |
| 22.07.2024 | 105,63 | 107,83 | 105,23 | 107,20 | 1,40% | 5,00 |
| 19.07.2024 | 104,15 | 106,53 | 103,13 | 105,73 | 1,37% | - |
| 18.07.2024 | 104,58 | 105,68 | 100,55 | 104,30 | -0,29% | 220,00 |
| 17.07.2024 | 110,55 | 110,55 | 104,10 | 104,60 | -5,38% | - |
| 16.07.2024 | 109,73 | 111,90 | 108,30 | 110,55 | 0,84% | 250,00 |
| 15.07.2024 | 107,88 | 110,45 | 107,35 | 109,63 | 1,48% | 159,00 |
| 12.07.2024 | 108,45 | 110,43 | 106,63 | 108,03 | -0,39% | - |
| 11.07.2024 | 106,93 | 109,73 | 105,75 | 108,45 | 1,36% | - |
| 10.07.2024 | 106,63 | 107,33 | 104,75 | 107,00 | 0,35% | 24,00 |
| 09.07.2024 | 107,48 | 109,60 | 104,98 | 106,63 | -0,61% | - |
| 08.07.2024 | 102,98 | 110,08 | 102,85 | 107,28 | 4,10% | 219,00 |
| 05.07.2024 | 100,19 | 103,30 | 98,38 | 103,05 | 2,85% | 6,00 |
| 04.07.2024 | 101,05 | 101,05 | 100,18 | 100,19 | 0,07% | - |
| 03.07.2024 | 101,45 | 103,90 | 98,03 | 100,12 | -2,35% | 15,00 |
| 02.07.2024 | 101,68 | 102,73 | 100,54 | 102,53 | 0,74% | - |
| 01.07.2024 | 100,55 | 102,33 | 98,23 | 101,78 | 1,18% | - |
| 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 |