43,700€
-0,23%
Echtzeit-Aktienkurs Mirum Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Mirum Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 43,90 | 44,00 | 43,60 | 43,70 | -0,23% | - |
| 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% | - |
| 08.01.2025 | 40,70 | 41,00 | 40,30 | 40,70 | 0,25% | - |
| 07.01.2025 | 41,50 | 42,50 | 40,30 | 40,60 | -1,93% | - |
| 06.01.2025 | 41,50 | 41,90 | 40,50 | 41,40 | -0,24% | - |
| 03.01.2025 | 40,90 | 41,90 | 40,90 | 41,50 | 1,22% | - |
| 02.01.2025 | 39,90 | 41,30 | 39,90 | 41,00 | 2,50% | - |
| 30.12.2024 | 39,90 | 40,30 | 39,80 | 40,00 | 0,50% | 86,00 |
| 27.12.2024 | 40,30 | 40,50 | 39,30 | 39,80 | -0,75% | - |
| 23.12.2024 | 39,80 | 41,50 | 39,50 | 40,10 | 1,01% | - |
| 20.12.2024 | 39,70 | 41,30 | 39,30 | 39,70 | 0,00% | - |
| 19.12.2024 | 39,30 | 40,00 | 38,80 | 39,70 | 1,02% | - |
| 18.12.2024 | 40,70 | 40,90 | 38,70 | 39,30 | -3,44% | - |
| 17.12.2024 | 40,40 | 40,80 | 39,60 | 40,70 | 0,99% | 30,00 |
| 16.12.2024 | 40,40 | 41,10 | 39,90 | 40,30 | -0,49% | - |
| 13.12.2024 | 40,40 | 41,10 | 39,50 | 40,50 | 0,50% | - |
| 12.12.2024 | 41,50 | 42,60 | 39,80 | 40,30 | -2,89% | - |
| 11.12.2024 | 41,90 | 42,20 | 40,70 | 41,50 | -0,95% | - |
| 10.12.2024 | 41,10 | 42,80 | 40,30 | 41,90 | 1,95% | - |
| 09.12.2024 | 42,30 | 43,30 | 39,20 | 41,10 | -2,84% | - |
| 06.12.2024 | 41,90 | 42,90 | 41,90 | 42,30 | 0,95% | - |
| 05.12.2024 | 43,20 | 43,40 | 41,90 | 41,90 | -3,23% | - |
| 04.12.2024 | 43,40 | 44,50 | 42,80 | 43,30 | -0,23% | 150,00 |
| 03.12.2024 | 44,00 | 44,80 | 43,00 | 43,40 | -1,36% | - |
| 02.12.2024 | 43,70 | 44,60 | 42,60 | 44,00 | 0,69% | - |
| 29.11.2024 | 44,20 | 44,80 | 43,30 | 43,70 | -1,13% | - |
| 28.11.2024 | 44,10 | 44,30 | 44,00 | 44,20 | -0,23% | - |
| 27.11.2024 | 43,50 | 44,40 | 42,40 | 44,30 | 2,07% | - |
| 26.11.2024 | 42,10 | 43,50 | 41,80 | 43,40 | 2,60% | - |
| 25.11.2024 | 42,90 | 43,80 | 41,60 | 42,30 | -1,40% | - |
| 22.11.2024 | 41,50 | 43,00 | 41,30 | 42,90 | 3,37% | - |
| 21.11.2024 | 41,50 | 41,90 | 40,10 | 41,50 | 0,00% | - |
| 20.11.2024 | 39,70 | 41,80 | 39,50 | 41,50 | 4,53% | - |
| 19.11.2024 | 39,10 | 40,60 | 37,10 | 39,70 | 1,53% | 1.000,00 |
| 18.11.2024 | 42,20 | 42,40 | 38,50 | 39,10 | -7,57% | - |
| 15.11.2024 | 43,90 | 45,90 | 41,60 | 42,30 | -3,64% | - |
| 14.11.2024 | 42,10 | 46,30 | 41,50 | 43,90 | 4,03% | 250,00 |
| 13.11.2024 | 41,30 | 42,20 | 39,60 | 42,20 | 6,30% | - |
| 12.11.2024 | 39,10 | 43,00 | 38,80 | 39,70 | 2,06% | - |
| 11.11.2024 | 39,20 | 39,90 | 37,60 | 38,90 | -0,51% | - |
| 08.11.2024 | 38,00 | 39,80 | 37,40 | 39,10 | 3,17% | - |
| 07.11.2024 | 38,30 | 38,40 | 36,40 | 37,90 | -0,79% | - |
| 06.11.2024 | 38,30 | 39,90 | 37,30 | 38,20 | 2,69% | - |
| 05.11.2024 | 37,20 | 37,90 | 35,30 | 37,20 | -0,53% | - |
| 04.11.2024 | 37,10 | 37,80 | 36,80 | 37,40 | 0,54% | - |
| 01.11.2024 | 35,30 | 37,70 | 35,30 | 37,20 | 5,08% | - |
| 31.10.2024 | 36,20 | 36,40 | 35,30 | 35,40 | -1,67% | - |
| 30.10.2024 | 36,10 | 37,00 | 35,70 | 36,00 | -0,28% | - |
| 29.10.2024 | 36,60 | 37,00 | 35,70 | 36,10 | -1,10% | - |
| 28.10.2024 | 36,00 | 37,10 | 35,80 | 36,50 | 1,39% | - |
| 25.10.2024 | 36,80 | 37,00 | 35,90 | 36,00 | -2,17% | - |
| 24.10.2024 | 36,20 | 36,80 | 35,00 | 36,80 | 1,66% | - |
| 23.10.2024 | 36,70 | 36,90 | 35,50 | 36,20 | -1,36% | - |
| 22.10.2024 | 36,40 | 36,90 | 36,10 | 36,70 | 0,55% | - |
| 21.10.2024 | 36,30 | 36,70 | 35,50 | 36,50 | 0,55% | - |
| 18.10.2024 | 35,70 | 37,00 | 35,70 | 36,30 | 1,68% | - |
| 17.10.2024 | 36,60 | 37,20 | 35,70 | 35,70 | -2,46% | - |
| 16.10.2024 | 36,40 | 37,30 | 36,10 | 36,60 | 0,55% | - |
| 15.10.2024 | 36,40 | 36,80 | 36,00 | 36,40 | -0,55% | - |
| 14.10.2024 | 36,70 | 37,10 | 35,80 | 36,60 | 0,00% | - |
| 11.10.2024 | 35,20 | 37,10 | 34,50 | 36,60 | 3,98% | - |
| 10.10.2024 | 34,60 | 35,90 | 34,40 | 35,20 | 1,73% | - |
| 09.10.2024 | 35,40 | 35,80 | 34,30 | 34,60 | -2,26% | - |