15,090$
-6,39%
Echtzeit-Aktienkurs BlossomHill Therapeutics Inc
Bid:
Ask:
Aktienkurse zur BlossomHill Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,74 | 16,10 | 14,51 | 14,94 | -7,32% | 254.905,00 |
| 11.11.2026 | 14,48 | 16,19 | 14,48 | 16,12 | 13,20% | 203.683,00 |
| 10.11.2026 | 13,74 | 14,56 | 12,77 | 14,24 | -1,52% | 175.886,00 |
| 09.11.2026 | 13,69 | 15,54 | 13,69 | 14,46 | 7,11% | 213.183,00 |
| 06.11.2026 | 12,29 | 14,09 | 12,14 | 13,50 | 9,31% | 174.332,00 |
| 05.11.2026 | 12,50 | 13,03 | 11,02 | 12,35 | -0,24% | 351.541,00 |
| 04.11.2026 | 13,00 | 13,00 | 11,22 | 12,38 | -0,24% | 297.401,00 |
| 03.11.2026 | 12,38 | 12,80 | 12,20 | 12,41 | -0,08% | 158.454,00 |
| 02.11.2026 | 13,80 | 14,32 | 12,28 | 12,42 | -9,67% | 140.762,00 |
| 30.10.2026 | 15,07 | 16,40 | 13,51 | 13,75 | -9,60% | 156.297,00 |
| 29.10.2026 | 16,44 | 17,53 | 14,90 | 15,21 | -7,59% | 98.955,00 |
| 28.10.2026 | 15,83 | 16,63 | 15,67 | 16,46 | 4,47% | 73.516,00 |
| 27.10.2026 | 16,94 | 16,94 | 15,61 | 15,76 | -3,87% | 74.306,00 |
| 26.10.2026 | 14,53 | 16,82 | 14,53 | 16,39 | 12,03% | 204.367,00 |
| 23.10.2026 | 15,82 | 15,82 | 14,42 | 14,63 | -7,46% | 84.346,00 |
| 22.10.2026 | 15,47 | 16,71 | 15,47 | 15,81 | 1,35% | 97.971,00 |
| 21.10.2026 | 14,54 | 15,68 | 14,47 | 15,60 | 8,33% | 76.269,00 |
| 20.10.2026 | 14,09 | 15,05 | 14,09 | 14,40 | 1,69% | 74.924,00 |
| 19.10.2026 | 14,10 | 14,25 | 12,93 | 14,16 | 1,58% | 189.368,00 |
| 16.10.2026 | 14,79 | 14,79 | 13,31 | 13,94 | -6,94% | 293.108,00 |
| 15.10.2026 | 15,17 | 15,53 | 14,70 | 14,98 | -1,83% | 176.511,00 |
| 14.10.2026 | 15,39 | 15,84 | 14,77 | 15,26 | -1,42% | 170.166,00 |
| 13.10.2026 | 17,25 | 17,91 | 15,35 | 15,48 | -10,36% | 118.590,00 |
| 12.10.2026 | 17,40 | 18,22 | 16,93 | 17,27 | -1,20% | 91.059,00 |
| 09.10.2026 | 16,80 | 17,77 | 16,68 | 17,48 | 3,55% | 131.831,00 |
| 08.10.2026 | 16,52 | 17,28 | 16,18 | 16,88 | 1,63% | 165.151,00 |
| 07.10.2026 | 17,17 | 17,67 | 16,12 | 16,61 | -3,93% | 253.805,00 |
| 06.10.2026 | 20,06 | 20,06 | 17,06 | 17,29 | -13,29% | 247.369,00 |
| 05.10.2026 | 19,72 | 20,11 | 19,06 | 19,94 | 1,27% | 201.549,00 |
| 02.10.2026 | 18,33 | 19,86 | 18,27 | 19,69 | 5,92% | 169.327,00 |
| 01.10.2026 | 18,49 | 19,74 | 18,46 | 18,59 | -0,27% | 152.582,00 |
| 30.09.2026 | 21,24 | 21,24 | 18,41 | 18,64 | -12,77% | 362.166,00 |
| 29.09.2026 | 21,17 | 22,20 | 20,70 | 21,37 | 0,14% | 228.481,00 |
| 28.09.2026 | 19,51 | 21,55 | 19,01 | 21,34 | 8,05% | 146.424,00 |
| 25.09.2026 | 20,46 | 21,03 | 19,33 | 19,75 | -3,52% | 203.056,00 |
| 24.09.2026 | 22,42 | 22,63 | 20,21 | 20,47 | -8,37% | 263.552,00 |
| 23.09.2026 | 25,30 | 25,81 | 21,88 | 22,34 | -11,52% | 219.658,00 |
| 22.09.2026 | 26,37 | 27,31 | 25,03 | 25,25 | -5,78% | 246.876,00 |
| 21.09.2026 | 26,09 | 27,99 | 25,12 | 26,80 | 4,12% | 292.222,00 |
| 18.09.2026 | 26,80 | 27,55 | 25,41 | 25,74 | -4,03% | 715.112,00 |
| 17.09.2026 | 26,49 | 27,80 | 25,61 | 26,82 | 2,17% | 247.633,00 |
| 16.09.2026 | 22,34 | 27,11 | 22,01 | 26,25 | 18,40% | 319.959,00 |
| 15.09.2026 | 22,50 | 23,38 | 21,71 | 22,17 | 1,98% | 148.904,00 |
| 14.09.2026 | 20,90 | 22,08 | 20,45 | 21,74 | 4,22% | 254.308,00 |
| 11.09.2026 | 21,55 | 21,90 | 20,75 | 20,86 | -3,02% | 148.974,00 |
| 10.09.2026 | 22,00 | 22,39 | 20,68 | 21,51 | -2,23% | 158.851,00 |
| 09.09.2026 | 23,00 | 23,29 | 21,82 | 22,00 | -4,06% | 136.295,00 |
| 08.09.2026 | 22,02 | 23,37 | 22,00 | 22,93 | 4,18% | 229.157,00 |
| 04.09.2026 | 20,00 | 22,16 | 19,36 | 22,01 | 9,94% | 168.706,00 |
| 03.09.2026 | 20,31 | 20,59 | 19,39 | 20,02 | 3,30% | 97.321,00 |
| 02.09.2026 | 19,10 | 19,91 | 18,84 | 19,38 | 2,05% | 109.688,00 |
| 01.09.2026 | 18,60 | 19,93 | 17,98 | 18,99 | 3,77% | 141.215,00 |
| 31.08.2026 | 19,57 | 19,57 | 17,59 | 18,30 | -6,44% | 101.561,00 |
| 28.08.2026 | 19,82 | 20,61 | 19,44 | 19,56 | -1,21% | 163.562,00 |
| 27.08.2026 | 18,25 | 19,84 | 18,25 | 19,80 | 7,26% | 102.408,00 |
| 26.08.2026 | 18,58 | 18,63 | 17,96 | 18,46 | 0,22% | 55.698,00 |
| 25.08.2026 | 16,10 | 18,80 | 16,10 | 18,42 | 14,91% | 193.547,00 |
| 24.08.2026 | 16,38 | 16,50 | 15,94 | 16,03 | -2,14% | 155.961,00 |
| 21.08.2026 | 16,00 | 16,50 | 15,75 | 16,38 | 3,67% | 111.393,00 |
| 20.08.2026 | 16,21 | 16,27 | 15,60 | 15,80 | -2,29% | 212.021,00 |
| 19.08.2026 | 16,21 | 16,77 | 16,01 | 16,17 | 0,43% | 193.080,00 |
| 18.08.2026 | 16,56 | 16,73 | 15,96 | 16,10 | -1,71% | 308.067,00 |
| 17.08.2026 | 16,14 | 16,42 | 16,00 | 16,38 | 1,24% | 190.677,00 |
| 14.08.2026 | 16,31 | 16,76 | 16,00 | 16,18 | -1,04% | 323.982,00 |
| 13.08.2026 | 16,32 | 16,89 | 16,22 | 16,35 | 0,68% | 425.882,00 |
| 12.08.2026 | 16,52 | 16,88 | 16,17 | 16,24 | -1,69% | 424.258,00 |
| 11.08.2026 | 16,39 | 16,98 | 16,15 | 16,52 | 3,31% | 328.472,00 |