40,400€
6,88%
Echtzeit-Aktienkurs Mirum Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Mirum Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 38,80 | 40,00 | 38,70 | 39,90 | 5,56% | - |
| 30.05.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 1,07% | - |
| 29.05.2025 | 38,00 | 38,00 | 37,40 | 37,40 | 0,00% | - |
| 28.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 27.05.2025 | 38,00 | 38,20 | 37,80 | 37,80 | 0,00% | - |
| 26.05.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 1,61% | - |
| 23.05.2025 | 37,60 | 37,60 | 37,20 | 37,20 | -1,06% | - |
| 22.05.2025 | 37,80 | 37,80 | 37,60 | 37,60 | -1,57% | - |
| 21.05.2025 | 38,60 | 38,60 | 38,20 | 38,20 | -0,52% | - |
| 20.05.2025 | 38,60 | 38,60 | 38,40 | 38,40 | 0,52% | - |
| 19.05.2025 | 38,60 | 38,60 | 38,20 | 38,20 | -2,05% | - |
| 16.05.2025 | 39,00 | 39,20 | 39,00 | 39,00 | 2,09% | - |
| 15.05.2025 | 38,00 | 38,20 | 38,00 | 38,20 | -2,05% | - |
| 14.05.2025 | 39,20 | 39,20 | 39,00 | 39,00 | 0,00% | - |
| 13.05.2025 | 39,60 | 39,60 | 39,00 | 39,00 | 0,52% | - |
| 12.05.2025 | 38,60 | 39,40 | 38,60 | 38,80 | 0,00% | - |
| 09.05.2025 | 39,00 | 39,00 | 38,80 | 38,80 | 7,78% | - |
| 08.05.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 1,12% | - |
| 07.05.2025 | 35,00 | 36,80 | 35,00 | 35,60 | -6,32% | 26,00 |
| 06.05.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 0,53% | - |
| 05.05.2025 | 37,20 | 37,80 | 37,00 | 37,80 | 0,00% | - |
| 02.05.2025 | 37,00 | 37,80 | 37,00 | 37,80 | 3,28% | - |
| 30.04.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 2,81% | - |
| 29.04.2025 | 35,00 | 35,60 | 35,00 | 35,60 | -1,11% | - |
| 28.04.2025 | 34,80 | 36,00 | 34,60 | 36,00 | 2,86% | 56,00 |
| 25.04.2025 | 34,60 | 35,00 | 34,40 | 35,00 | 2,94% | - |
| 24.04.2025 | 33,60 | 34,00 | 33,40 | 34,00 | -1,73% | - |
| 23.04.2025 | 34,00 | 35,60 | 33,80 | 34,60 | 4,22% | 22,00 |
| 22.04.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 0,00% | - |
| 17.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 16.04.2025 | 32,60 | 33,40 | 32,40 | 33,40 | -2,91% | - |
| 15.04.2025 | 33,80 | 34,40 | 33,80 | 34,40 | -1,71% | - |
| 14.04.2025 | 33,80 | 35,00 | 33,80 | 35,00 | 3,55% | - |
| 11.04.2025 | 33,80 | 33,80 | 33,20 | 33,80 | -2,87% | - |
| 10.04.2025 | 36,60 | 36,60 | 34,80 | 34,80 | 0,58% | 10,00 |
| 09.04.2025 | 34,40 | 34,60 | 34,40 | 34,60 | -9,42% | - |
| 08.04.2025 | 36,80 | 38,20 | 36,80 | 38,20 | 4,95% | - |
| 07.04.2025 | 35,40 | 36,40 | 34,60 | 36,40 | -3,19% | - |
| 04.04.2025 | 37,60 | 37,80 | 37,60 | 37,60 | -3,59% | - |
| 03.04.2025 | 38,60 | 39,00 | 38,60 | 39,00 | -2,50% | - |
| 02.04.2025 | 39,40 | 40,00 | 39,40 | 40,00 | -2,91% | - |
| 01.04.2025 | 40,40 | 41,20 | 40,20 | 41,20 | -0,96% | - |
| 31.03.2025 | 41,00 | 43,60 | 41,00 | 41,60 | -0,95% | 10,00 |
| 28.03.2025 | 41,20 | 42,00 | 41,20 | 42,00 | -4,55% | - |
| 27.03.2025 | 41,60 | 44,00 | 41,60 | 44,00 | 4,27% | 30,00 |
| 26.03.2025 | 42,80 | 43,20 | 42,20 | 42,20 | -1,40% | - |
| 25.03.2025 | 42,20 | 43,00 | 42,20 | 42,80 | -1,38% | - |
| 24.03.2025 | 42,40 | 43,40 | 42,40 | 43,40 | -0,46% | - |
| 21.03.2025 | 42,60 | 43,60 | 42,60 | 43,60 | 0,46% | - |
| 20.03.2025 | 42,00 | 43,40 | 42,00 | 43,40 | 6,37% | - |
| 19.03.2025 | 39,40 | 40,80 | 39,40 | 40,80 | 0,99% | - |
| 18.03.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 2,02% | - |
| 17.03.2025 | 39,40 | 40,00 | 39,40 | 39,60 | -3,88% | - |
| 14.03.2025 | 39,80 | 41,20 | 39,80 | 41,20 | 0,49% | - |
| 13.03.2025 | 40,20 | 41,00 | 40,20 | 41,00 | -0,49% | - |
| 12.03.2025 | 39,20 | 41,20 | 39,20 | 41,20 | 3,52% | - |
| 11.03.2025 | 38,40 | 39,80 | 38,40 | 39,80 | 3,65% | - |
| 10.03.2025 | 38,80 | 39,40 | 38,40 | 38,40 | -2,54% | - |
| 07.03.2025 | 38,80 | 39,40 | 38,80 | 39,40 | -1,99% | - |
| 06.03.2025 | 39,80 | 40,20 | 39,80 | 40,20 | -2,90% | - |
| 05.03.2025 | 41,20 | 41,40 | 41,20 | 41,40 | -2,82% | - |
| 04.03.2025 | 42,40 | 42,60 | 42,40 | 42,60 | -4,05% | - |
| 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 | -3,22% | - |
| 21.02.2025 | 50,45 | 51,50 | 50,15 | 51,25 | 3,12% | - |
| 20.02.2025 | 49,90 | 51,25 | 49,55 | 49,70 | -3,96% | - |
| 19.02.2025 | 50,35 | 52,00 | 49,95 | 51,75 | 5,61% | - |
| 18.02.2025 | 48,00 | 49,10 | 47,20 | 49,00 | 2,30% | - |
| 17.02.2025 | 47,70 | 47,90 | 47,70 | 47,90 | -1,24% | - |
| 14.02.2025 | 48,50 | 48,70 | 48,00 | 48,50 | 0,00% | - |
| 13.02.2025 | 48,70 | 50,60 | 48,10 | 48,50 | 0,41% | - |
| 12.02.2025 | 48,30 | 48,80 | 47,30 | 48,30 | -1,23% | - |
| 11.02.2025 | 48,90 | 49,90 | 48,30 | 48,90 | 0,00% | - |
| 10.02.2025 | 49,45 | 49,90 | 48,90 | 48,90 | -2,30% | - |
| 07.02.2025 | 49,35 | 50,65 | 49,00 | 50,05 | -0,20% | - |
| 06.02.2025 | 50,35 | 51,50 | 50,00 | 50,15 | -0,69% | - |
| 05.02.2025 | 48,10 | 51,25 | 48,10 | 50,50 | 5,65% | - |
| 04.02.2025 | 47,10 | 48,20 | 46,50 | 47,80 | 2,14% | - |
| 03.02.2025 | 47,10 | 47,90 | 46,40 | 46,80 | 0,21% | - |
| 31.01.2025 | 46,70 | 48,20 | 46,70 | 46,70 | 0,43% | - |
| 30.01.2025 | 46,70 | 47,00 | 46,00 | 46,50 | -0,21% | - |
| 29.01.2025 | 46,60 | 47,40 | 46,20 | 46,60 | -1,48% | - |
| 28.01.2025 | 46,40 | 47,30 | 46,10 | 47,30 | 1,94% | - |
| 27.01.2025 | 45,00 | 46,40 | 44,80 | 46,40 | 1,75% | - |
| 24.01.2025 | 46,50 | 46,80 | 45,10 | 45,60 | -2,98% | - |
| 23.01.2025 | 44,90 | 47,30 | 44,70 | 47,00 | 3,07% | - |
| 22.01.2025 | 48,30 | 48,50 | 45,40 | 45,60 | -1,72% | - |
| 21.01.2025 | 45,30 | 46,50 | 45,10 | 46,40 | 2,20% | - |
| 20.01.2025 | 45,60 | 45,60 | 45,20 | 45,40 | 2,71% | - |
| 17.01.2025 | 44,60 | 45,70 | 43,90 | 44,20 | -0,45% | - |
| 16.01.2025 | 45,10 | 45,30 | 44,00 | 44,40 | 0,45% | - |
| 15.01.2025 | 42,10 | 44,20 | 42,00 | 44,20 | 2,31% | - |
| 14.01.2025 | 43,00 | 43,90 | 42,80 | 43,20 | 4,35% | - |
| 13.01.2025 | 40,30 | 41,40 | 40,00 | 41,40 | 4,02% | - |
| 10.01.2025 | 40,80 | 40,80 | 39,60 | 39,80 | -2,21% | - |
| 09.01.2025 | 40,70 | 40,80 | 40,70 | 40,70 | 0,25% | - |