0,955€
-1,29%
Echtzeit-Aktienkurs Bioblast Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Bioblast Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 0,97 | 1,00 | 0,95 | 0,96 | -1,03% | - |
| 20.02.2025 | 1,01 | 1,03 | 0,97 | 0,97 | -5,15% | - |
| 19.02.2025 | 1,02 | 1,02 | 1,01 | 1,02 | 1,24% | 21.901,00 |
| 18.02.2025 | 1,01 | 1,06 | 0,97 | 1,01 | 0,50% | - |
| 17.02.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | - |
| 14.02.2025 | 1,00 | 1,05 | 0,94 | 1,01 | -1,23% | - |
| 13.02.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,74% | 8.000,00 |
| 12.02.2025 | 1,03 | 1,03 | 0,98 | 1,01 | -0,98% | - |
| 11.02.2025 | 1,06 | 1,08 | 1,02 | 1,02 | -4,44% | - |
| 10.02.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 1,90% | 19.582,00 |
| 07.02.2025 | 0,99 | 1,07 | 0,98 | 1,05 | 3,19% | - |
| 06.02.2025 | 1,06 | 1,08 | 0,98 | 1,02 | -4,91% | - |
| 05.02.2025 | 1,04 | 1,09 | 1,02 | 1,07 | 2,88% | - |
| 04.02.2025 | 1,05 | 1,11 | 1,02 | 1,04 | 0,48% | - |
| 03.02.2025 | 1,06 | 1,07 | 0,99 | 1,04 | -2,82% | - |
| 31.01.2025 | 1,07 | 1,08 | 1,01 | 1,07 | 0,95% | - |
| 30.01.2025 | 1,07 | 1,09 | 1,02 | 1,06 | 0,00% | - |
| 29.01.2025 | 1,09 | 1,10 | 1,02 | 1,06 | -2,31% | - |
| 28.01.2025 | 1,10 | 1,13 | 1,03 | 1,08 | -0,92% | - |
| 27.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | 7.679,00 |
| 24.01.2025 | 1,14 | 1,14 | 1,11 | 1,12 | -2,18% | - |
| 23.01.2025 | 1,15 | 1,17 | 1,12 | 1,15 | -0,43% | - |
| 22.01.2025 | 1,15 | 1,17 | 1,13 | 1,15 | 0,00% | - |
| 21.01.2025 | 1,10 | 1,16 | 1,10 | 1,15 | 5,99% | - |
| 20.01.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -1,81% | - |
| 17.01.2025 | 1,12 | 1,15 | 1,10 | 1,11 | -0,90% | - |
| 16.01.2025 | 1,12 | 1,14 | 1,11 | 1,12 | 0,45% | - |
| 15.01.2025 | 1,11 | 1,13 | 1,10 | 1,11 | 1,83% | - |
| 14.01.2025 | 1,13 | 1,20 | 1,08 | 1,09 | -6,03% | - |
| 13.01.2025 | 1,13 | 1,16 | 1,10 | 1,16 | 3,57% | 3.167,00 |
| 10.01.2025 | 1,15 | 1,20 | 1,10 | 1,12 | -2,18% | - |
| 09.01.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 0,44% | - |
| 08.01.2025 | 1,21 | 1,22 | 1,13 | 1,14 | -5,00% | - |
| 07.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | 2.000,00 |
| 06.01.2025 | 1,21 | 1,21 | 1,15 | 1,18 | -3,67% | - |
| 03.01.2025 | 1,21 | 1,23 | 1,16 | 1,23 | 1,66% | - |
| 02.01.2025 | 1,13 | 1,23 | 1,13 | 1,21 | 3,88% | - |
| 30.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | 100,00 |
| 27.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | 80,00 |
| 23.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 9,01% | 34,00 |
| 20.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | 445,00 |
| 19.12.2024 | 1,16 | 1,17 | 1,12 | 1,14 | 2,70% | - |
| 18.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | 965,00 |
| 17.12.2024 | 1,10 | 1,18 | 1,09 | 1,14 | 3,64% | - |
| 16.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | 5,00 |
| 13.12.2024 | 1,16 | 1,19 | 1,10 | 1,12 | -3,45% | - |
| 12.12.2024 | 1,20 | 1,24 | 1,13 | 1,16 | -3,33% | - |
| 11.12.2024 | 1,19 | 1,25 | 1,18 | 1,20 | 2,13% | - |
| 10.12.2024 | 1,21 | 1,23 | 1,14 | 1,18 | -2,49% | - |
| 09.12.2024 | 1,19 | 1,22 | 1,17 | 1,21 | 2,12% | - |
| 06.12.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -5,60% | 56,00 |
| 05.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | 9.418,00 |
| 04.12.2024 | 1,24 | 1,26 | 1,23 | 1,26 | 6,78% | 4.762,00 |
| 03.12.2024 | 1,03 | 1,20 | 1,03 | 1,18 | 10,28% | 7.866,00 |
| 02.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | 350,00 |
| 29.11.2024 | 1,08 | 1,14 | 1,05 | 1,05 | -4,55% | - |
| 28.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 2,33% | 925,00 |
| 27.11.2024 | 1,03 | 1,15 | 1,02 | 1,08 | 5,39% | - |
| 26.11.2024 | 1,03 | 1,04 | 0,98 | 1,02 | 5,15% | - |
| 25.11.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 16,87% | 141,00 |
| 22.11.2024 | 0,83 | 0,83 | 0,83 | 0,83 | 1,84% | 2.000,00 |
| 21.11.2024 | 0,93 | 0,97 | 0,80 | 0,82 | -12,83% | - |
| 20.11.2024 | 0,98 | 1,12 | 0,90 | 0,94 | -4,83% | - |
| 19.11.2024 | 0,99 | 1,00 | 0,95 | 0,98 | 0,00% | - |
| 18.11.2024 | 1,01 | 1,05 | 0,94 | 0,98 | -2,72% | - |
| 15.11.2024 | 1,02 | 1,07 | 0,96 | 1,01 | -6,48% | - |
| 14.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | 800,00 |
| 13.11.2024 | 1,13 | 1,16 | 1,08 | 1,11 | -0,89% | - |
| 12.11.2024 | 1,13 | 1,17 | 1,11 | 1,12 | 0,00% | - |
| 11.11.2024 | 1,15 | 1,21 | 1,09 | 1,12 | -3,45% | - |
| 08.11.2024 | 1,18 | 1,20 | 1,14 | 1,16 | -3,33% | - |
| 07.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | 206,00 |
| 06.11.2024 | 1,22 | 1,25 | 1,15 | 1,19 | 1,28% | - |
| 05.11.2024 | 1,20 | 1,21 | 1,14 | 1,17 | -0,43% | - |
| 04.11.2024 | 1,25 | 1,30 | 1,15 | 1,18 | -7,11% | - |
| 01.11.2024 | 1,25 | 1,31 | 1,23 | 1,27 | 2,43% | - |
| 31.10.2024 | 1,27 | 1,31 | 1,18 | 1,24 | -3,14% | - |
| 30.10.2024 | 1,32 | 1,40 | 1,27 | 1,28 | -3,41% | - |
| 29.10.2024 | 1,36 | 1,40 | 1,30 | 1,32 | 0,00% | - |
| 28.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -3,65% | 863,00 |
| 25.10.2024 | 1,41 | 1,49 | 1,34 | 1,37 | -2,14% | - |
| 24.10.2024 | 1,38 | 1,48 | 1,36 | 1,40 | 2,19% | - |
| 23.10.2024 | 1,36 | 1,48 | 1,35 | 1,37 | 0,00% | - |
| 22.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,49% | 3.000,00 |
| 21.10.2024 | 1,40 | 1,48 | 1,38 | 1,41 | -1,06% | - |
| 18.10.2024 | 1,51 | 1,58 | 1,40 | 1,42 | -5,33% | - |
| 17.10.2024 | 1,56 | 1,60 | 1,49 | 1,50 | -2,60% | - |
| 16.10.2024 | 1,48 | 1,54 | 1,48 | 1,54 | 8,45% | 1.600,00 |
| 15.10.2024 | 1,33 | 1,45 | 1,33 | 1,42 | 6,37% | - |
| 14.10.2024 | 1,34 | 1,39 | 1,33 | 1,34 | -0,37% | - |
| 11.10.2024 | 1,36 | 1,36 | 1,28 | 1,34 | -2,55% | - |
| 10.10.2024 | 1,41 | 1,42 | 1,34 | 1,38 | -2,48% | - |
| 09.10.2024 | 1,35 | 1,42 | 1,35 | 1,41 | 2,92% | - |
| 08.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,49% | 2.430,00 |
| 07.10.2024 | 1,45 | 1,45 | 1,38 | 1,41 | -2,43% | - |
| 04.10.2024 | 1,44 | 1,47 | 1,41 | 1,44 | 1,05% | - |
| 03.10.2024 | 1,41 | 1,47 | 1,40 | 1,43 | 0,35% | - |
| 02.10.2024 | 1,46 | 1,48 | 1,42 | 1,42 | -2,41% | - |
| 01.10.2024 | 1,51 | 1,54 | 1,43 | 1,46 | -4,28% | - |
| 30.09.2024 | 1,47 | 1,56 | 1,44 | 1,52 | 3,05% | - |