43,700€
-1,58%
Echtzeit-Aktienkurs Mirum Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Mirum Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 44,00 | 44,00 | 42,40 | 43,70 | -1,58% | - |
| 03.03.2025 | 44,40 | 44,40 | 44,20 | 44,40 | 0,00% | - |
| 28.02.2025 | 43,80 | 44,40 | 43,80 | 44,40 | -6,33% | - |
| 27.02.2025 | 46,80 | 47,40 | 46,80 | 47,40 | 1,28% | 43,00 |
| 26.02.2025 | 46,20 | 46,80 | 46,20 | 46,80 | -2,09% | - |
| 25.02.2025 | 47,00 | 47,80 | 47,00 | 47,80 | -3,63% | - |
| 24.02.2025 | 48,60 | 49,60 | 48,60 | 49,60 | 0,00% | - |
| 21.02.2025 | 49,00 | 49,60 | 49,00 | 49,60 | 2,06% | - |
| 20.02.2025 | 48,40 | 48,60 | 48,40 | 48,60 | -4,71% | - |
| 19.02.2025 | 49,00 | 51,00 | 48,80 | 51,00 | 8,97% | - |
| 18.02.2025 | 46,60 | 46,80 | 46,60 | 46,80 | 0,86% | - |
| 17.02.2025 | 46,20 | 46,40 | 46,20 | 46,40 | -2,11% | 20,00 |
| 14.02.2025 | 47,00 | 47,40 | 46,80 | 47,40 | -0,84% | - |
| 13.02.2025 | 47,20 | 47,80 | 47,20 | 47,80 | 1,70% | - |
| 12.02.2025 | 46,80 | 49,00 | 46,80 | 47,00 | -2,49% | 20,00 |
| 11.02.2025 | 47,40 | 48,20 | 47,20 | 48,20 | -1,23% | - |
| 10.02.2025 | 48,00 | 48,80 | 48,00 | 48,80 | 0,41% | 100,00 |
| 07.02.2025 | 47,80 | 48,60 | 47,80 | 48,60 | -2,80% | - |
| 06.02.2025 | 48,80 | 50,00 | 48,80 | 50,00 | 5,49% | - |
| 05.02.2025 | 46,60 | 47,40 | 46,60 | 47,40 | 3,04% | - |
| 04.02.2025 | 45,60 | 46,00 | 45,40 | 46,00 | -1,29% | - |
| 03.02.2025 | 45,60 | 46,60 | 45,60 | 46,60 | 0,00% | - |
| 31.01.2025 | 45,20 | 46,60 | 45,20 | 46,60 | 1,75% | - |
| 30.01.2025 | 45,40 | 45,80 | 45,40 | 45,80 | -0,87% | - |
| 29.01.2025 | 45,20 | 46,20 | 45,00 | 46,20 | 1,32% | - |
| 28.01.2025 | 45,00 | 45,60 | 45,00 | 45,60 | 3,64% | - |
| 27.01.2025 | 43,60 | 44,00 | 43,40 | 44,00 | -4,35% | - |
| 24.01.2025 | 45,00 | 46,00 | 45,00 | 46,00 | 4,55% | - |
| 23.01.2025 | 43,40 | 44,00 | 43,40 | 44,00 | -5,17% | - |
| 22.01.2025 | 46,80 | 46,80 | 46,40 | 46,40 | 4,04% | - |
| 21.01.2025 | 44,00 | 44,60 | 44,00 | 44,60 | 0,00% | - |
| 20.01.2025 | 44,20 | 44,60 | 44,20 | 44,60 | 0,90% | - |
| 17.01.2025 | 43,20 | 44,20 | 43,20 | 44,20 | 0,00% | - |
| 16.01.2025 | 43,60 | 44,20 | 43,60 | 44,20 | 5,74% | - |
| 15.01.2025 | 40,80 | 41,80 | 40,60 | 41,80 | -0,95% | - |
| 14.01.2025 | 41,60 | 42,20 | 41,60 | 42,20 | 6,03% | - |
| 13.01.2025 | 39,00 | 41,00 | 39,00 | 39,80 | -0,50% | 18,00 |
| 10.01.2025 | 39,60 | 40,00 | 39,60 | 40,00 | 1,52% | - |
| 09.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 08.01.2025 | 39,40 | 40,20 | 39,40 | 40,20 | -1,47% | - |
| 07.01.2025 | 40,00 | 40,80 | 40,00 | 40,80 | 0,49% | - |
| 06.01.2025 | 40,20 | 40,60 | 40,00 | 40,60 | 0,00% | - |
| 03.01.2025 | 39,60 | 40,60 | 39,60 | 40,60 | 2,01% | - |
| 02.01.2025 | 39,20 | 39,80 | 39,20 | 39,80 | 1,53% | - |
| 30.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 27.12.2024 | 39,00 | 40,60 | 39,00 | 40,00 | 2,56% | 150,00 |
| 23.12.2024 | 38,60 | 39,00 | 38,60 | 39,00 | 0,52% | - |
| 20.12.2024 | 38,20 | 38,80 | 38,20 | 38,80 | 0,00% | - |
| 19.12.2024 | 37,80 | 38,80 | 37,80 | 38,80 | -3,00% | 25,00 |
| 18.12.2024 | 39,40 | 40,00 | 39,40 | 40,00 | 1,52% | - |
| 17.12.2024 | 39,00 | 39,40 | 39,00 | 39,40 | -1,01% | - |
| 16.12.2024 | 39,20 | 39,80 | 39,00 | 39,80 | 1,53% | - |
| 13.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -4,39% | - |
| 12.12.2024 | 40,00 | 41,00 | 40,00 | 41,00 | -0,49% | - |
| 11.12.2024 | 40,60 | 41,20 | 40,60 | 41,20 | 1,98% | - |
| 10.12.2024 | 39,80 | 40,40 | 39,80 | 40,40 | -2,88% | 40,00 |
| 09.12.2024 | 41,00 | 41,60 | 40,80 | 41,60 | -0,95% | - |
| 06.12.2024 | 40,60 | 42,00 | 40,60 | 42,00 | -0,47% | - |
| 05.12.2024 | 41,80 | 42,20 | 41,80 | 42,20 | -0,94% | - |
| 04.12.2024 | 42,00 | 42,60 | 42,00 | 42,60 | -0,93% | - |
| 03.12.2024 | 43,80 | 43,80 | 42,60 | 43,00 | -0,46% | - |
| 02.12.2024 | 42,60 | 43,20 | 42,60 | 43,20 | 0,47% | - |
| 29.11.2024 | 42,80 | 43,00 | 42,80 | 43,00 | 0,47% | - |
| 28.11.2024 | 42,80 | 42,80 | 42,60 | 42,80 | 0,94% | - |
| 27.11.2024 | 41,60 | 42,40 | 41,60 | 42,40 | 2,42% | - |
| 26.11.2024 | 40,80 | 41,40 | 40,80 | 41,40 | -1,90% | - |
| 25.11.2024 | 41,60 | 42,20 | 41,60 | 42,20 | 3,43% | - |
| 22.11.2024 | 40,20 | 40,80 | 40,20 | 40,80 | -2,63% | - |
| 21.11.2024 | 41,40 | 42,20 | 40,00 | 41,90 | 6,89% | 100,00 |
| 20.11.2024 | 38,60 | 39,20 | 38,60 | 39,20 | 0,51% | - |
| 19.11.2024 | 37,80 | 39,00 | 37,80 | 39,00 | -5,80% | - |
| 18.11.2024 | 40,80 | 41,40 | 40,80 | 41,40 | -5,91% | - |
| 15.11.2024 | 43,60 | 44,00 | 43,60 | 44,00 | -0,45% | - |
| 14.11.2024 | 40,20 | 44,20 | 40,20 | 44,20 | 12,76% | 140,00 |
| 13.11.2024 | 38,40 | 39,20 | 38,40 | 39,20 | -4,39% | - |
| 12.11.2024 | 37,80 | 41,00 | 37,80 | 41,00 | 5,67% | - |
| 11.11.2024 | 38,00 | 38,80 | 38,00 | 38,80 | 3,19% | - |
| 08.11.2024 | 36,80 | 37,60 | 36,80 | 37,60 | 1,62% | - |
| 07.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -5,13% | - |
| 06.11.2024 | 37,60 | 39,00 | 37,60 | 39,00 | 7,14% | - |
| 05.11.2024 | 36,00 | 36,40 | 36,00 | 36,40 | 0,55% | - |
| 04.11.2024 | 35,80 | 36,20 | 35,80 | 36,20 | 0,56% | - |
| 01.11.2024 | 34,40 | 36,00 | 34,40 | 36,00 | 1,12% | - |
| 31.10.2024 | 34,80 | 35,60 | 34,80 | 35,60 | -0,56% | - |
| 30.10.2024 | 34,80 | 35,80 | 34,80 | 35,80 | 0,00% | - |
| 29.10.2024 | 35,40 | 35,80 | 35,40 | 35,80 | -1,65% | - |
| 28.10.2024 | 35,60 | 36,40 | 35,40 | 36,40 | 1,68% | - |
| 25.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 24.10.2024 | 34,40 | 35,00 | 34,40 | 35,00 | -2,78% | - |
| 23.10.2024 | 35,40 | 36,00 | 35,40 | 36,00 | 1,12% | - |
| 22.10.2024 | 35,00 | 35,60 | 35,00 | 35,60 | 0,00% | - |
| 21.10.2024 | 35,20 | 35,60 | 35,20 | 35,60 | 0,00% | - |
| 18.10.2024 | 35,00 | 35,60 | 35,00 | 35,60 | -1,66% | - |
| 17.10.2024 | 35,40 | 36,20 | 35,40 | 36,20 | -0,55% | - |
| 16.10.2024 | 35,20 | 36,40 | 35,20 | 36,40 | 2,82% | - |
| 15.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 14.10.2024 | 35,40 | 36,20 | 35,40 | 36,20 | 4,62% | - |
| 11.10.2024 | 34,00 | 34,60 | 34,00 | 34,60 | 1,17% | - |
| 10.10.2024 | 33,40 | 34,20 | 33,40 | 34,20 | -2,29% | - |
| 09.10.2024 | 34,20 | 35,00 | 34,20 | 35,00 | 0,00% | - |