40,200€
2,81%
Echtzeit-Aktienkurs Mirum Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Mirum Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 38,00 | 40,10 | 38,00 | 40,10 | 2,56% | - |
| 30.05.2025 | 38,90 | 39,20 | 38,20 | 39,10 | 1,03% | - |
| 29.05.2025 | 39,40 | 39,40 | 38,30 | 38,70 | 0,00% | - |
| 28.05.2025 | 38,70 | 39,00 | 38,50 | 38,70 | 0,00% | - |
| 27.05.2025 | 38,20 | 39,40 | 38,20 | 38,70 | -1,02% | - |
| 26.05.2025 | 38,90 | 39,10 | 38,90 | 39,10 | 1,03% | - |
| 23.05.2025 | 38,90 | 39,00 | 38,00 | 38,70 | -1,02% | - |
| 22.05.2025 | 38,20 | 39,40 | 38,20 | 39,10 | 0,00% | - |
| 21.05.2025 | 39,00 | 39,90 | 38,60 | 39,10 | -2,49% | - |
| 20.05.2025 | 39,00 | 40,20 | 39,00 | 40,10 | 0,50% | - |
| 19.05.2025 | 39,00 | 40,30 | 39,00 | 39,90 | -0,99% | - |
| 16.05.2025 | 40,40 | 40,90 | 40,00 | 40,30 | -0,49% | - |
| 15.05.2025 | 38,60 | 40,60 | 38,60 | 40,50 | 2,02% | - |
| 14.05.2025 | 39,60 | 41,50 | 39,50 | 39,70 | -1,73% | - |
| 13.05.2025 | 40,00 | 42,00 | 40,00 | 40,40 | -1,70% | - |
| 12.05.2025 | 39,90 | 41,80 | 39,90 | 41,10 | 4,58% | - |
| 09.05.2025 | 40,30 | 41,40 | 39,20 | 39,30 | -2,48% | - |
| 08.05.2025 | 36,70 | 42,20 | 36,60 | 40,30 | 10,41% | - |
| 07.05.2025 | 35,40 | 36,70 | 35,40 | 36,50 | 1,39% | - |
| 06.05.2025 | 38,00 | 39,10 | 35,40 | 36,00 | -7,69% | - |
| 05.05.2025 | 38,30 | 39,30 | 38,00 | 39,00 | 0,78% | - |
| 02.05.2025 | 38,30 | 39,10 | 37,60 | 38,70 | 1,04% | - |
| 30.04.2025 | 37,50 | 38,50 | 36,60 | 38,30 | 2,13% | - |
| 29.04.2025 | 36,30 | 37,70 | 35,60 | 37,50 | 3,88% | - |
| 28.04.2025 | 35,70 | 36,40 | 35,40 | 36,10 | 0,56% | - |
| 25.04.2025 | 35,80 | 36,10 | 35,00 | 35,90 | 1,13% | 240,00 |
| 24.04.2025 | 34,80 | 35,90 | 34,50 | 35,50 | 1,72% | - |
| 23.04.2025 | 35,00 | 35,50 | 34,50 | 34,90 | 1,16% | - |
| 22.04.2025 | 33,30 | 34,50 | 33,30 | 34,50 | 1,47% | - |
| 17.04.2025 | 33,60 | 34,70 | 33,50 | 34,00 | 0,00% | - |
| 16.04.2025 | 33,70 | 34,20 | 33,30 | 34,00 | -0,58% | - |
| 15.04.2025 | 34,00 | 35,60 | 33,90 | 34,20 | -2,01% | - |
| 14.04.2025 | 34,90 | 35,30 | 34,20 | 34,90 | 0,29% | - |
| 11.04.2025 | 35,10 | 35,20 | 33,50 | 34,80 | -0,29% | - |
| 10.04.2025 | 37,70 | 37,90 | 33,40 | 34,90 | -7,92% | - |
| 09.04.2025 | 34,90 | 39,00 | 33,50 | 37,90 | 5,57% | - |
| 08.04.2025 | 37,20 | 38,90 | 34,90 | 35,90 | -4,01% | - |
| 07.04.2025 | 37,10 | 39,30 | 35,70 | 37,40 | -2,35% | - |
| 04.04.2025 | 38,00 | 39,70 | 37,60 | 38,30 | -2,30% | - |
| 03.04.2025 | 39,20 | 41,00 | 38,80 | 39,20 | -5,54% | - |
| 02.04.2025 | 40,70 | 42,00 | 40,40 | 41,50 | 2,72% | - |
| 01.04.2025 | 41,50 | 42,70 | 40,40 | 40,40 | -3,12% | - |
| 31.03.2025 | 42,40 | 42,60 | 40,80 | 41,70 | -2,57% | - |
| 28.03.2025 | 42,50 | 43,30 | 42,30 | 42,80 | -0,23% | - |
| 27.03.2025 | 43,00 | 43,80 | 42,20 | 42,90 | 0,47% | - |
| 26.03.2025 | 43,70 | 45,00 | 42,50 | 42,70 | -4,26% | 13,00 |
| 25.03.2025 | 42,60 | 44,60 | 42,60 | 44,60 | 2,29% | - |
| 24.03.2025 | 43,80 | 44,50 | 42,80 | 43,60 | 0,23% | - |
| 21.03.2025 | 44,10 | 44,80 | 40,20 | 43,50 | 5,84% | - |
| 20.03.2025 | 43,30 | 44,50 | 41,00 | 41,10 | 2,24% | - |
| 19.03.2025 | 40,60 | 43,70 | 40,20 | 40,20 | -0,74% | - |
| 18.03.2025 | 41,20 | 41,50 | 39,00 | 40,50 | -1,94% | - |
| 17.03.2025 | 39,80 | 42,40 | 39,80 | 41,30 | 1,47% | - |
| 14.03.2025 | 41,10 | 42,20 | 39,10 | 40,70 | -0,97% | - |
| 13.03.2025 | 40,80 | 42,90 | 39,60 | 41,10 | -5,73% | - |
| 12.03.2025 | 40,40 | 43,80 | 39,90 | 43,60 | 12,66% | - |
| 11.03.2025 | 38,80 | 42,50 | 38,70 | 38,70 | 0,26% | - |
| 10.03.2025 | 39,90 | 40,90 | 36,20 | 38,60 | -3,74% | - |
| 07.03.2025 | 39,20 | 40,80 | 39,20 | 40,10 | -0,50% | - |
| 06.03.2025 | 40,40 | 41,30 | 39,50 | 40,30 | -2,66% | - |
| 05.03.2025 | 42,80 | 42,90 | 41,00 | 41,40 | -2,82% | - |
| 04.03.2025 | 43,00 | 44,00 | 42,50 | 42,60 | -2,74% | - |
| 03.03.2025 | 45,70 | 46,10 | 43,60 | 43,80 | -4,37% | - |
| 28.02.2025 | 45,20 | 46,20 | 44,80 | 45,80 | 1,33% | - |
| 27.02.2025 | 48,30 | 48,30 | 42,60 | 45,20 | -6,22% | - |
| 26.02.2025 | 47,70 | 49,20 | 47,60 | 48,20 | 1,69% | - |
| 25.02.2025 | 48,70 | 49,10 | 46,90 | 47,40 | -2,47% | - |
| 24.02.2025 | 50,00 | 50,45 | 48,00 | 48,60 | -2,90% | - |
| 21.02.2025 | 50,55 | 51,75 | 49,70 | 50,05 | -1,38% | - |
| 20.02.2025 | 48,80 | 51,25 | 48,80 | 50,75 | 1,40% | - |
| 19.02.2025 | 49,20 | 52,50 | 49,20 | 50,05 | -0,40% | - |
| 18.02.2025 | 47,00 | 50,75 | 47,00 | 50,25 | 4,91% | - |
| 17.02.2025 | 46,60 | 47,90 | 46,60 | 47,90 | 0,63% | - |
| 14.02.2025 | 48,50 | 48,70 | 47,60 | 47,60 | -1,65% | - |
| 13.02.2025 | 48,70 | 50,60 | 48,00 | 48,40 | -0,82% | - |
| 12.02.2025 | 48,40 | 49,10 | 47,30 | 48,80 | 0,83% | - |
| 11.02.2025 | 48,90 | 49,90 | 48,00 | 48,40 | -1,22% | - |
| 10.02.2025 | 48,40 | 50,50 | 48,40 | 49,00 | -0,81% | - |
| 07.02.2025 | 49,35 | 50,75 | 48,90 | 49,40 | 0,20% | - |
| 06.02.2025 | 50,35 | 51,50 | 48,70 | 49,30 | -1,69% | - |
| 05.02.2025 | 48,20 | 51,25 | 48,10 | 50,15 | 3,62% | - |
| 04.02.2025 | 46,00 | 48,40 | 46,00 | 48,40 | 2,54% | - |
| 03.02.2025 | 47,10 | 47,90 | 46,40 | 47,20 | 0,21% | - |
| 31.01.2025 | 46,00 | 48,20 | 46,00 | 47,10 | 1,07% | - |
| 30.01.2025 | 46,70 | 47,00 | 46,00 | 46,60 | 0,00% | - |
| 29.01.2025 | 46,50 | 47,40 | 46,20 | 46,60 | 0,43% | - |
| 28.01.2025 | 46,30 | 47,40 | 46,10 | 46,40 | 0,43% | - |
| 27.01.2025 | 45,00 | 47,00 | 44,80 | 46,20 | 2,21% | - |
| 24.01.2025 | 45,40 | 46,80 | 45,10 | 45,20 | -3,21% | - |
| 23.01.2025 | 44,80 | 47,30 | 44,70 | 46,70 | 4,24% | - |
| 22.01.2025 | 48,40 | 48,50 | 44,80 | 44,80 | -2,61% | - |
| 21.01.2025 | 44,40 | 46,60 | 44,40 | 46,00 | 1,77% | - |
| 20.01.2025 | 44,60 | 45,60 | 44,60 | 45,20 | -1,31% | - |
| 17.01.2025 | 43,60 | 45,80 | 43,60 | 45,80 | 2,92% | - |
| 16.01.2025 | 45,00 | 45,30 | 44,00 | 44,50 | -1,11% | - |
| 15.01.2025 | 41,20 | 45,90 | 41,20 | 45,00 | 6,89% | - |
| 14.01.2025 | 43,00 | 43,90 | 42,00 | 42,10 | -2,09% | - |
| 13.01.2025 | 40,30 | 43,20 | 40,00 | 43,00 | 6,70% | - |
| 10.01.2025 | 40,00 | 40,80 | 39,60 | 40,30 | -0,98% | - |
| 09.01.2025 | 39,80 | 40,80 | 39,80 | 40,70 | 0,00% | - |