61,500€
-2,38%
Echtzeit-Aktienkurs Mirum Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Mirum Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 62,50 | 63,00 | 62,25 | 63,00 | 2,44% | - |
| 24.11.2025 | 61,50 | 64,00 | 61,25 | 61,50 | 1,65% | - |
| 21.11.2025 | 59,75 | 61,25 | 57,50 | 60,50 | -1,22% | - |
| 20.11.2025 | 61,50 | 62,50 | 60,00 | 61,25 | 0,82% | - |
| 19.11.2025 | 62,50 | 62,75 | 60,50 | 60,75 | -1,62% | - |
| 17.11.2025 | 61,50 | 61,75 | 61,50 | 61,75 | 3,78% | - |
| 14.11.2025 | 59,25 | 59,75 | 59,25 | 59,50 | -1,65% | - |
| 13.11.2025 | 61,00 | 61,50 | 59,00 | 60,50 | -0,82% | - |
| 12.11.2025 | 62,25 | 64,50 | 60,25 | 61,00 | -1,21% | - |
| 11.11.2025 | 60,75 | 62,00 | 59,25 | 61,75 | 0,82% | - |
| 10.11.2025 | 59,00 | 61,75 | 58,75 | 61,25 | 3,38% | - |
| 07.11.2025 | 58,50 | 59,75 | 58,00 | 59,25 | -1,25% | - |
| 06.11.2025 | 61,25 | 61,25 | 58,50 | 60,00 | -3,61% | - |
| 05.11.2025 | 61,75 | 64,75 | 59,50 | 62,25 | 0,40% | - |
| 04.11.2025 | 59,25 | 62,75 | 59,25 | 62,00 | 0,40% | - |
| 03.11.2025 | 62,75 | 63,75 | 59,75 | 61,75 | -1,98% | - |
| 31.10.2025 | 62,50 | 65,50 | 61,50 | 63,00 | 1,61% | - |
| 30.10.2025 | 60,50 | 62,75 | 59,50 | 62,00 | 1,22% | - |
| 29.10.2025 | 60,75 | 61,50 | 59,50 | 61,25 | 0,41% | - |
| 28.10.2025 | 61,50 | 61,75 | 59,75 | 61,00 | 8,73% | - |
| 27.10.2025 | 59,50 | 62,00 | 55,85 | 56,10 | -6,50% | - |
| 24.10.2025 | 60,75 | 60,75 | 59,50 | 60,00 | 0,42% | - |
| 23.10.2025 | 59,75 | 61,00 | 59,50 | 59,75 | 0,00% | - |
| 22.10.2025 | 59,50 | 59,75 | 59,25 | 59,75 | 1,27% | - |
| 21.10.2025 | 63,25 | 63,75 | 58,00 | 59,00 | -5,98% | 18,00 |
| 20.10.2025 | 63,75 | 65,25 | 62,00 | 62,75 | 0,40% | - |
| 17.10.2025 | 63,00 | 64,00 | 62,00 | 62,50 | -1,96% | - |
| 16.10.2025 | 65,25 | 67,00 | 63,50 | 63,75 | 2,00% | - |
| 14.10.2025 | 60,50 | 63,50 | 60,50 | 62,50 | 0,00% | - |
| 13.10.2025 | 63,00 | 63,50 | 61,75 | 62,50 | -1,19% | - |
| 10.10.2025 | 64,00 | 65,50 | 61,50 | 63,25 | -3,07% | - |
| 09.10.2025 | 62,75 | 67,75 | 62,00 | 65,25 | 1,56% | - |
| 08.10.2025 | 63,75 | 64,75 | 62,50 | 64,25 | 2,80% | - |
| 07.10.2025 | 62,00 | 63,00 | 61,25 | 62,50 | 0,40% | - |
| 06.10.2025 | 62,50 | 64,25 | 61,50 | 62,25 | 2,05% | - |
| 03.10.2025 | 62,25 | 62,50 | 61,00 | 61,00 | -0,81% | - |
| 02.10.2025 | 62,00 | 62,75 | 61,25 | 61,50 | -0,81% | - |
| 01.10.2025 | 62,25 | 65,25 | 61,25 | 62,00 | -1,98% | - |
| 30.09.2025 | 62,25 | 63,50 | 61,75 | 63,25 | 1,61% | - |
| 29.09.2025 | 62,25 | 63,25 | 61,00 | 62,25 | 1,22% | - |
| 26.09.2025 | 63,25 | 63,75 | 60,25 | 61,50 | -1,60% | - |
| 24.09.2025 | 62,50 | 63,75 | 62,25 | 62,50 | 0,40% | 30,00 |
| 23.09.2025 | 62,25 | 63,00 | 61,75 | 62,25 | -1,19% | - |
| 22.09.2025 | 63,00 | 64,00 | 62,25 | 63,00 | 1,20% | - |
| 19.09.2025 | 63,75 | 64,75 | 62,00 | 62,25 | 0,00% | - |
| 18.09.2025 | 62,00 | 62,75 | 62,00 | 62,25 | 1,22% | - |
| 17.09.2025 | 62,75 | 62,75 | 61,25 | 61,50 | -3,53% | - |
| 16.09.2025 | 62,75 | 63,75 | 62,75 | 63,75 | 2,00% | - |
| 15.09.2025 | 63,50 | 64,25 | 62,25 | 62,50 | -2,34% | - |
| 11.09.2025 | 64,25 | 64,25 | 62,75 | 64,00 | -2,29% | - |
| 09.09.2025 | 66,00 | 66,50 | 64,25 | 65,50 | -0,38% | - |
| 08.09.2025 | 65,00 | 66,75 | 64,00 | 65,75 | 1,15% | - |
| 05.09.2025 | 63,50 | 65,25 | 62,75 | 65,00 | 1,96% | - |
| 04.09.2025 | 64,00 | 65,50 | 62,75 | 63,75 | -0,39% | - |
| 03.09.2025 | 63,75 | 65,25 | 62,50 | 64,00 | 0,00% | - |
| 02.09.2025 | 64,25 | 65,00 | 62,50 | 64,00 | -0,39% | - |
| 01.09.2025 | 62,75 | 66,75 | 62,75 | 64,25 | 1,58% | 240,00 |
| 29.08.2025 | 64,50 | 65,00 | 62,50 | 63,25 | -1,94% | - |
| 28.08.2025 | 64,25 | 65,50 | 62,75 | 64,50 | 0,39% | - |
| 27.08.2025 | 64,00 | 65,00 | 63,25 | 64,25 | 0,78% | - |
| 26.08.2025 | 61,25 | 63,75 | 61,25 | 63,75 | 3,24% | - |
| 25.08.2025 | 61,25 | 62,75 | 60,25 | 61,75 | 1,23% | - |
| 22.08.2025 | 59,75 | 61,50 | 59,00 | 61,00 | 2,52% | 200,00 |
| 21.08.2025 | 57,00 | 59,50 | 56,25 | 59,50 | 3,48% | - |
| 20.08.2025 | 55,75 | 57,75 | 55,75 | 57,50 | 2,68% | - |
| 19.08.2025 | 57,25 | 57,25 | 55,75 | 56,00 | -2,18% | - |
| 18.08.2025 | 58,00 | 59,25 | 57,25 | 57,25 | -1,72% | 180,00 |
| 15.08.2025 | 55,75 | 59,00 | 54,75 | 58,25 | 4,95% | - |
| 14.08.2025 | 55,50 | 56,50 | 54,75 | 55,50 | -0,45% | - |
| 13.08.2025 | 55,75 | 56,50 | 54,00 | 55,75 | 0,90% | - |
| 12.08.2025 | 56,25 | 58,75 | 54,75 | 55,25 | -2,64% | - |
| 11.08.2025 | 52,25 | 57,25 | 50,80 | 56,75 | 10,73% | 80,00 |
| 08.08.2025 | 50,75 | 51,75 | 50,10 | 51,25 | -0,49% | 80,00 |
| 07.08.2025 | 49,80 | 52,25 | 47,00 | 51,50 | 12,45% | - |
| 06.08.2025 | 44,90 | 46,40 | 43,50 | 45,80 | 2,23% | - |
| 05.08.2025 | 45,40 | 45,60 | 44,80 | 44,80 | -0,88% | - |
| 04.08.2025 | 45,20 | 45,70 | 43,80 | 45,20 | 0,44% | - |
| 01.08.2025 | 45,00 | 45,60 | 44,20 | 45,00 | -0,44% | - |
| 31.07.2025 | 44,90 | 46,00 | 44,50 | 45,20 | 0,89% | 100,00 |
| 30.07.2025 | 44,20 | 45,50 | 44,20 | 44,80 | 1,13% | 120,00 |
| 29.07.2025 | 44,70 | 45,20 | 44,20 | 44,30 | -0,23% | 60,00 |
| 28.07.2025 | 44,60 | 45,10 | 44,40 | 44,40 | 0,68% | - |
| 25.07.2025 | 44,40 | 46,00 | 43,60 | 44,10 | -0,68% | - |
| 24.07.2025 | 45,00 | 45,80 | 44,40 | 44,40 | -1,55% | - |
| 23.07.2025 | 44,70 | 45,60 | 44,00 | 45,10 | 1,58% | - |
| 22.07.2025 | 44,30 | 44,70 | 43,70 | 44,40 | 0,00% | - |
| 21.07.2025 | 45,10 | 45,20 | 44,00 | 44,40 | -0,67% | - |
| 18.07.2025 | 45,40 | 45,60 | 44,60 | 44,70 | -1,76% | - |
| 17.07.2025 | 45,50 | 45,80 | 45,40 | 45,50 | 0,22% | - |
| 16.07.2025 | 44,70 | 46,40 | 44,60 | 45,40 | 1,34% | - |
| 15.07.2025 | 45,70 | 45,90 | 44,60 | 44,80 | -1,75% | - |
| 14.07.2025 | 44,90 | 46,90 | 44,20 | 45,60 | 1,33% | - |
| 11.07.2025 | 45,10 | 46,10 | 44,80 | 45,00 | -0,66% | - |
| 10.07.2025 | 45,50 | 46,10 | 44,90 | 45,30 | -0,22% | - |
| 09.07.2025 | 42,80 | 46,00 | 42,80 | 45,40 | 5,83% | - |
| 08.07.2025 | 42,90 | 43,30 | 42,10 | 42,90 | -0,46% | - |
| 07.07.2025 | 42,60 | 43,30 | 42,20 | 43,10 | 1,89% | - |
| 04.07.2025 | 42,40 | 42,40 | 42,30 | 42,30 | -1,17% | - |
| 03.07.2025 | 41,60 | 42,90 | 41,60 | 42,80 | 2,88% | - |
| 02.07.2025 | 41,20 | 41,90 | 40,80 | 41,60 | 1,46% | - |