88,897$
3,10%
Echtzeit-Aktienkurs Mirum Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Mirum Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 86,15 | 89,17 | 84,33 | 88,80 | 2,99% | 1.099.283,00 |
| 06.03.2026 | 86,01 | 88,86 | 85,76 | 86,22 | -1,80% | 438,00 |
| 05.03.2026 | 92,50 | 94,11 | 87,62 | 87,80 | -5,63% | 438,00 |
| 04.03.2026 | 89,16 | 93,27 | 87,84 | 93,04 | 5,97% | 777.401,00 |
| 03.03.2026 | 88,87 | 91,16 | 87,60 | 87,80 | -2,54% | 610.813,00 |
| 02.03.2026 | 90,86 | 91,99 | 87,95 | 90,09 | -2,38% | 633.629,00 |
| 27.02.2026 | 91,01 | 95,46 | 90,80 | 92,29 | 0,11% | 999.058,00 |
| 26.02.2026 | 96,53 | 100,19 | 90,26 | 92,19 | -15,13% | 2.176.031,00 |
| 25.02.2026 | 107,77 | 109,05 | 106,43 | 108,62 | 1,06% | 644.691,00 |
| 24.02.2026 | 106,74 | 109,28 | 105,28 | 107,48 | 1,50% | 622.066,00 |
| 23.02.2026 | 104,80 | 106,85 | 104,15 | 105,89 | 0,69% | 427.446,00 |
| 20.02.2026 | 105,32 | 106,34 | 102,51 | 105,16 | -0,31% | 606.175,00 |
| 19.02.2026 | 104,94 | 105,81 | 103,40 | 105,49 | 0,37% | 593.720,00 |
| 18.02.2026 | 104,18 | 107,41 | 102,94 | 105,10 | 2,21% | 540.013,00 |
| 17.02.2026 | 102,47 | 104,54 | 101,00 | 102,83 | -0,26% | 896.332,00 |
| 13.02.2026 | 102,09 | 103,70 | 100,83 | 103,10 | 1,07% | 682.820,00 |
| 12.02.2026 | 100,82 | 103,42 | 99,80 | 102,01 | 2,13% | 505.791,00 |
| 11.02.2026 | 102,03 | 102,13 | 98,70 | 99,88 | -1,02% | 521.432,00 |
| 10.02.2026 | 100,54 | 101,26 | 99,70 | 100,91 | 0,37% | 254.298,00 |
| 09.02.2026 | 100,25 | 100,85 | 98,25 | 100,54 | 0,07% | 637.883,00 |
| 06.02.2026 | 100,02 | 101,08 | 97,49 | 100,47 | 2,28% | 588.729,00 |
| 05.02.2026 | 104,12 | 104,12 | 97,58 | 98,23 | -5,51% | 667.419,00 |
| 04.02.2026 | 105,74 | 105,74 | 100,86 | 103,96 | -1,41% | 958.358,00 |
| 03.02.2026 | 104,15 | 105,64 | 102,75 | 105,45 | 1,59% | 670.741,00 |
| 02.02.2026 | 103,11 | 105,11 | 101,79 | 103,80 | 0,56% | 903.487,00 |
| 30.01.2026 | 102,85 | 103,72 | 100,62 | 103,22 | 0,29% | 805.904,00 |
| 29.01.2026 | 100,70 | 103,81 | 100,01 | 102,92 | 2,05% | 576.625,00 |
| 28.01.2026 | 101,50 | 101,50 | 98,46 | 100,85 | 1,59% | 1.025.925,00 |
| 27.01.2026 | 96,92 | 99,44 | 95,24 | 99,27 | 2,42% | 680.493,00 |
| 26.01.2026 | 96,17 | 98,49 | 93,23 | 96,92 | 2,79% | 882.340,00 |
| 23.01.2026 | 96,23 | 96,84 | 93,19 | 94,29 | -1,81% | 802.718,00 |
| 22.01.2026 | 92,47 | 96,13 | 91,52 | 96,03 | 2,96% | 774.390,00 |
| 21.01.2026 | 91,38 | 93,99 | 90,49 | 93,27 | 1,50% | 1.783.082,00 |
| 20.01.2026 | 90,27 | 92,19 | 89,47 | 91,89 | 1,76% | 579.730,00 |
| 19.01.2026 | 90,35 | 90,60 | 90,11 | 90,30 | -0,82% | - |
| 16.01.2026 | 93,70 | 93,70 | 90,86 | 91,05 | -1,38% | 336.130,00 |
| 15.01.2026 | 90,99 | 92,54 | 85,98 | 92,32 | 1,80% | 727.120,00 |
| 14.01.2026 | 90,76 | 91,41 | 89,50 | 90,69 | 0,28% | 492.257,00 |
| 13.01.2026 | 90,34 | 91,80 | 88,38 | 90,44 | 1,05% | 749.314,00 |
| 12.01.2026 | 85,62 | 90,08 | 82,00 | 89,50 | 3,38% | 1.228.586,00 |
| 09.01.2026 | 82,01 | 86,79 | 81,62 | 86,57 | 6,09% | 891.733,00 |
| 08.01.2026 | 82,07 | 82,69 | 79,84 | 81,60 | -0,46% | 758.598,00 |
| 07.01.2026 | 77,00 | 83,75 | 76,74 | 81,98 | 7,28% | 667.867,00 |
| 06.01.2026 | 75,08 | 76,65 | 74,40 | 76,42 | 1,14% | 838.772,00 |
| 05.01.2026 | 77,12 | 77,50 | 73,82 | 75,56 | -3,22% | 743.000,00 |
| 02.01.2026 | 79,11 | 80,00 | 75,98 | 78,07 | -1,16% | 1.297.419,00 |
| 31.12.2025 | 79,10 | 80,14 | 78,95 | 78,99 | 0,18% | 465.074,00 |
| 30.12.2025 | 79,80 | 80,14 | 78,24 | 78,85 | -1,70% | 490.365,00 |
| 29.12.2025 | 79,22 | 80,46 | 77,99 | 80,21 | 1,20% | 460.734,00 |
| 26.12.2025 | 80,64 | 80,65 | 78,65 | 79,26 | -1,85% | 318.532,00 |
| 24.12.2025 | 80,05 | 81,09 | 78,87 | 80,75 | 0,87% | 241.934,00 |
| 23.12.2025 | 80,82 | 82,58 | 79,40 | 80,05 | -1,26% | 685.711,00 |
| 22.12.2025 | 76,79 | 81,70 | 75,13 | 81,07 | 4,28% | 948.098,00 |
| 19.12.2025 | 71,06 | 79,95 | 70,76 | 77,74 | 10,61% | 3.827.441,00 |
| 18.12.2025 | 69,46 | 70,95 | 68,97 | 70,28 | 1,80% | 611.859,00 |
| 17.12.2025 | 66,63 | 69,20 | 66,63 | 69,04 | 2,86% | 856.769,00 |
| 16.12.2025 | 64,49 | 68,13 | 64,49 | 67,12 | 4,56% | 1.253.782,00 |
| 15.12.2025 | 65,75 | 65,75 | 63,23 | 64,19 | -1,25% | 530.760,00 |
| 12.12.2025 | 66,14 | 66,48 | 64,23 | 65,00 | -1,10% | 461.128,00 |
| 11.12.2025 | 65,63 | 66,77 | 64,39 | 65,72 | 1,70% | 785.889,00 |
| 10.12.2025 | 65,70 | 65,82 | 63,66 | 64,62 | -1,19% | 724.428,00 |
| 09.12.2025 | 67,87 | 69,46 | 65,00 | 65,40 | -3,70% | 991.877,00 |
| 08.12.2025 | 68,74 | 69,88 | 63,48 | 67,91 | -0,83% | 1.614.424,00 |
| 05.12.2025 | 70,00 | 70,66 | 68,33 | 68,48 | -4,26% | 403.997,00 |
| 04.12.2025 | 70,64 | 71,98 | 69,86 | 71,53 | 0,76% | 234.093,00 |
| 03.12.2025 | 70,35 | 71,82 | 69,97 | 70,99 | 1,59% | 621.864,00 |
| 02.12.2025 | 69,82 | 71,54 | 68,70 | 69,88 | -0,19% | 406.840,00 |
| 01.12.2025 | 73,29 | 74,96 | 68,60 | 70,01 | -4,16% | 930.735,00 |
| 28.11.2025 | 73,36 | 73,36 | 72,48 | 73,05 | -0,11% | 104.629,00 |
| 26.11.2025 | 72,25 | 73,50 | 71,04 | 73,13 | 1,91% | 402.922,00 |
| 25.11.2025 | 72,55 | 73,35 | 71,26 | 71,76 | -0,61% | 322.741,00 |
| 24.11.2025 | 70,73 | 73,96 | 70,62 | 72,20 | 1,79% | 284.634,00 |
| 21.11.2025 | 69,38 | 71,56 | 68,96 | 70,93 | 2,56% | 721.117,00 |
| 20.11.2025 | 70,34 | 71,80 | 69,12 | 69,16 | -1,81% | 416.055,00 |
| 19.11.2025 | 71,91 | 72,46 | 69,17 | 70,44 | -2,43% | 449.984,00 |
| 18.11.2025 | 71,40 | 72,65 | 71,32 | 72,19 | -0,03% | 414.237,00 |
| 17.11.2025 | 72,28 | 72,98 | 71,09 | 72,21 | 1,06% | 481.118,00 |
| 14.11.2025 | 68,80 | 73,02 | 68,60 | 71,45 | 3,18% | 450.163,00 |
| 13.11.2025 | 70,24 | 71,31 | 69,12 | 69,25 | -2,20% | 1.995.712,00 |
| 12.11.2025 | 71,20 | 74,47 | 70,11 | 70,81 | -0,73% | 466.678,00 |
| 11.11.2025 | 69,48 | 71,80 | 68,72 | 71,33 | 2,32% | 405.788,00 |
| 10.11.2025 | 68,11 | 71,20 | 67,44 | 69,71 | 2,35% | 514.606,00 |
| 07.11.2025 | 67,08 | 69,26 | 66,79 | 68,11 | 0,50% | 690.346,00 |
| 06.11.2025 | 69,55 | 70,33 | 67,43 | 67,77 | -3,41% | 545.952,00 |
| 05.11.2025 | 73,43 | 74,00 | 68,11 | 70,17 | -1,13% | 1.202.917,00 |
| 04.11.2025 | 70,36 | 72,62 | 69,75 | 70,97 | 0,16% | 737.912,00 |
| 03.11.2025 | 72,55 | 72,98 | 68,71 | 70,86 | -2,46% | 601.125,00 |
| 31.10.2025 | 71,96 | 73,23 | 71,23 | 72,65 | 0,62% | 389.706,00 |
| 30.10.2025 | 69,94 | 72,39 | 69,83 | 72,20 | 2,47% | 472.686,00 |
| 29.10.2025 | 70,25 | 71,87 | 68,34 | 70,46 | -0,07% | 428.451,00 |
| 28.10.2025 | 71,20 | 71,79 | 70,11 | 70,51 | -1,49% | 329.730,00 |
| 27.10.2025 | 70,13 | 71,96 | 70,13 | 71,58 | 2,23% | 399.878,00 |
| 24.10.2025 | 70,17 | 70,64 | 69,34 | 70,02 | 0,73% | 320.681,00 |
| 23.10.2025 | 69,27 | 70,39 | 69,27 | 69,51 | -0,12% | - |
| 22.10.2025 | 68,42 | 70,45 | 68,42 | 69,60 | 0,90% | 601.107,00 |
| 21.10.2025 | 72,68 | 73,53 | 66,99 | 68,98 | -5,55% | 770.006,00 |
| 20.10.2025 | 74,15 | 74,33 | 72,10 | 73,03 | -0,53% | 364.762,00 |
| 17.10.2025 | 74,14 | 74,48 | 72,50 | 73,42 | -1,34% | - |
| 16.10.2025 | 76,77 | 77,00 | 74,39 | 74,42 | -2,32% | 350.239,00 |
| 15.10.2025 | 73,30 | 76,41 | 73,09 | 76,19 | 3,97% | 517.278,00 |