40,500€
3,58%
Echtzeit-Aktienkurs Mirum Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Mirum Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 39,30 | 40,80 | 38,70 | 40,40 | 3,32% | - |
| 30.05.2025 | 38,70 | 39,50 | 38,20 | 39,10 | 1,03% | - |
| 29.05.2025 | 38,90 | 39,50 | 38,00 | 38,70 | 0,00% | - |
| 28.05.2025 | 38,70 | 39,50 | 38,50 | 38,70 | 0,00% | - |
| 27.05.2025 | 39,00 | 39,40 | 38,50 | 38,70 | -1,02% | - |
| 26.05.2025 | 38,70 | 39,10 | 38,50 | 39,10 | 1,03% | - |
| 23.05.2025 | 39,10 | 39,90 | 38,10 | 38,70 | -1,02% | - |
| 22.05.2025 | 39,10 | 39,50 | 38,70 | 39,10 | -0,51% | - |
| 21.05.2025 | 40,00 | 40,00 | 38,60 | 39,30 | -2,00% | - |
| 20.05.2025 | 39,90 | 40,20 | 39,20 | 40,10 | 0,50% | - |
| 19.05.2025 | 40,30 | 40,40 | 38,90 | 39,90 | -0,99% | - |
| 16.05.2025 | 40,50 | 40,90 | 40,00 | 40,30 | -0,49% | - |
| 15.05.2025 | 39,80 | 40,60 | 39,20 | 40,50 | 2,02% | - |
| 14.05.2025 | 40,50 | 41,40 | 39,50 | 39,70 | -1,98% | - |
| 13.05.2025 | 41,10 | 41,90 | 40,10 | 40,50 | -1,22% | - |
| 12.05.2025 | 39,50 | 41,80 | 39,50 | 41,00 | 4,33% | - |
| 09.05.2025 | 40,30 | 41,60 | 39,30 | 39,30 | -2,48% | - |
| 08.05.2025 | 37,30 | 42,20 | 36,00 | 40,30 | 10,71% | - |
| 07.05.2025 | 36,10 | 36,70 | 35,80 | 36,40 | 1,11% | - |
| 06.05.2025 | 38,90 | 39,10 | 35,40 | 36,00 | -7,69% | - |
| 05.05.2025 | 38,70 | 39,30 | 37,70 | 39,00 | 0,78% | - |
| 02.05.2025 | 38,30 | 39,00 | 38,10 | 38,70 | 0,78% | 1,00 |
| 30.04.2025 | 37,40 | 38,50 | 36,30 | 38,40 | 2,95% | - |
| 29.04.2025 | 36,30 | 37,70 | 35,50 | 37,30 | 3,04% | - |
| 28.04.2025 | 35,90 | 36,50 | 35,40 | 36,20 | 0,56% | - |
| 25.04.2025 | 35,60 | 36,10 | 35,00 | 36,00 | 1,41% | - |
| 24.04.2025 | 35,00 | 35,90 | 33,80 | 35,50 | 1,43% | - |
| 23.04.2025 | 34,60 | 35,40 | 34,50 | 35,00 | 1,74% | - |
| 22.04.2025 | 34,40 | 34,50 | 33,20 | 34,40 | 0,00% | - |
| 17.04.2025 | 34,10 | 34,80 | 33,50 | 34,40 | 1,47% | - |
| 16.04.2025 | 33,90 | 34,20 | 33,30 | 33,90 | -0,88% | - |
| 15.04.2025 | 34,90 | 35,50 | 33,90 | 34,20 | -2,01% | - |
| 14.04.2025 | 35,40 | 35,50 | 34,30 | 34,90 | 0,29% | - |
| 11.04.2025 | 35,00 | 35,20 | 33,40 | 34,80 | -0,29% | - |
| 10.04.2025 | 37,90 | 37,90 | 33,30 | 34,90 | -7,92% | - |
| 09.04.2025 | 35,90 | 38,80 | 33,50 | 37,90 | 5,57% | - |
| 08.04.2025 | 37,40 | 38,90 | 34,90 | 35,90 | -4,27% | - |
| 07.04.2025 | 38,30 | 39,50 | 35,60 | 37,50 | -2,09% | 16,00 |
| 04.04.2025 | 39,10 | 39,10 | 36,90 | 38,30 | -2,54% | - |
| 03.04.2025 | 41,50 | 41,50 | 38,80 | 39,30 | -5,30% | - |
| 02.04.2025 | 40,70 | 42,00 | 39,90 | 41,50 | 1,97% | - |
| 01.04.2025 | 41,70 | 42,70 | 40,50 | 40,70 | -2,40% | - |
| 31.03.2025 | 42,40 | 42,60 | 40,70 | 41,70 | -1,88% | - |
| 28.03.2025 | 42,70 | 43,30 | 42,30 | 42,50 | -0,23% | - |
| 27.03.2025 | 42,40 | 43,80 | 42,20 | 42,60 | -0,93% | - |
| 26.03.2025 | 43,70 | 44,30 | 42,50 | 43,00 | -1,15% | - |
| 25.03.2025 | 43,50 | 44,50 | 42,90 | 43,50 | -0,23% | - |
| 24.03.2025 | 43,50 | 44,80 | 43,30 | 43,60 | 0,23% | - |
| 21.03.2025 | 44,20 | 44,90 | 43,40 | 43,50 | -1,58% | - |
| 20.03.2025 | 43,20 | 44,50 | 43,10 | 44,20 | 2,31% | - |
| 19.03.2025 | 40,50 | 43,70 | 40,00 | 43,20 | 6,67% | - |
| 18.03.2025 | 41,40 | 41,50 | 40,40 | 40,50 | -1,94% | - |
| 17.03.2025 | 40,70 | 41,30 | 40,00 | 41,30 | 1,47% | - |
| 14.03.2025 | 41,10 | 42,10 | 39,90 | 40,70 | -0,97% | - |
| 13.03.2025 | 41,40 | 42,20 | 40,60 | 41,10 | -1,20% | - |
| 12.03.2025 | 40,30 | 42,00 | 40,00 | 41,60 | 2,97% | - |
| 11.03.2025 | 39,80 | 40,70 | 39,10 | 40,40 | 1,76% | - |
| 10.03.2025 | 40,10 | 40,40 | 38,70 | 39,70 | -1,00% | - |
| 07.03.2025 | 41,30 | 41,30 | 39,40 | 40,10 | -0,25% | - |
| 06.03.2025 | 41,30 | 41,40 | 40,10 | 40,20 | -2,66% | - |
| 05.03.2025 | 43,30 | 43,30 | 41,00 | 41,30 | -3,05% | - |
| 04.03.2025 | 43,90 | 45,80 | 42,50 | 42,60 | -2,74% | - |
| 03.03.2025 | 45,80 | 46,10 | 43,60 | 43,80 | -4,37% | 52,00 |
| 28.02.2025 | 45,20 | 46,40 | 44,60 | 45,80 | 1,33% | 51,00 |
| 27.02.2025 | 48,20 | 48,75 | 42,40 | 45,20 | -6,22% | 50,00 |
| 26.02.2025 | 47,50 | 49,20 | 47,50 | 48,20 | 1,26% | - |
| 25.02.2025 | 48,70 | 49,10 | 46,90 | 47,60 | -2,06% | - |
| 24.02.2025 | 50,05 | 50,90 | 48,00 | 48,60 | -3,09% | - |
| 21.02.2025 | 50,50 | 51,75 | 49,70 | 50,15 | -1,18% | - |
| 20.02.2025 | 50,05 | 51,00 | 49,35 | 50,75 | 1,40% | - |
| 19.02.2025 | 50,40 | 52,50 | 49,90 | 50,05 | -1,38% | - |
| 18.02.2025 | 47,90 | 50,75 | 47,20 | 50,75 | 5,95% | 52,00 |
| 17.02.2025 | 47,70 | 47,90 | 47,70 | 47,90 | 0,21% | - |
| 14.02.2025 | 48,50 | 49,25 | 47,60 | 47,80 | -1,24% | - |
| 13.02.2025 | 48,80 | 49,40 | 48,00 | 48,40 | -0,82% | - |
| 12.02.2025 | 48,40 | 49,00 | 47,30 | 48,80 | 0,83% | - |
| 11.02.2025 | 49,00 | 49,90 | 48,00 | 48,40 | -1,22% | - |
| 10.02.2025 | 49,40 | 50,55 | 48,80 | 49,00 | -0,81% | - |
| 07.02.2025 | 49,30 | 50,80 | 48,90 | 49,40 | 0,20% | - |
| 06.02.2025 | 49,85 | 51,50 | 48,80 | 49,30 | -1,69% | 66,00 |
| 05.02.2025 | 48,40 | 51,00 | 47,90 | 50,15 | 4,05% | - |
| 04.02.2025 | 47,20 | 48,30 | 46,70 | 48,20 | 2,34% | - |
| 03.02.2025 | 47,20 | 47,90 | 46,40 | 47,10 | -0,21% | - |
| 31.01.2025 | 46,60 | 48,20 | 46,50 | 47,20 | 1,51% | - |
| 30.01.2025 | 46,60 | 47,10 | 45,90 | 46,50 | -0,21% | - |
| 29.01.2025 | 46,50 | 47,40 | 46,10 | 46,60 | 0,43% | - |
| 28.01.2025 | 46,20 | 47,40 | 45,80 | 46,40 | 0,43% | - |
| 27.01.2025 | 45,30 | 47,00 | 44,80 | 46,20 | 1,99% | - |
| 24.01.2025 | 46,70 | 46,80 | 45,30 | 45,30 | -3,00% | - |
| 23.01.2025 | 44,90 | 47,20 | 44,70 | 46,70 | 4,24% | - |
| 22.01.2025 | 46,00 | 48,50 | 44,80 | 44,80 | -3,03% | - |
| 21.01.2025 | 45,20 | 46,60 | 45,10 | 46,20 | 2,21% | - |
| 20.01.2025 | 45,70 | 45,70 | 45,20 | 45,20 | -1,31% | - |
| 17.01.2025 | 44,50 | 45,80 | 43,90 | 45,80 | 3,15% | - |
| 16.01.2025 | 45,00 | 45,40 | 44,00 | 44,40 | -1,33% | 77,00 |
| 15.01.2025 | 42,10 | 45,80 | 42,00 | 45,00 | 6,89% | - |
| 14.01.2025 | 42,90 | 43,90 | 42,00 | 42,10 | -2,32% | - |
| 13.01.2025 | 40,30 | 43,10 | 40,00 | 43,10 | 6,68% | - |
| 10.01.2025 | 40,70 | 41,10 | 39,60 | 40,40 | -0,74% | - |
| 09.01.2025 | 40,70 | 40,80 | 40,70 | 40,70 | 0,00% | - |