1,245$
Echtzeit-Aktienkurs Biomea Fusion
Bid:
Ask:
Aktienkurse zur Biomea Fusion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,25 | 1,29 | 1,24 | 1,25 | 0,00% | 326.956,00 |
| 12.02.2026 | 1,34 | 1,34 | 1,20 | 1,25 | -4,58% | 817.539,00 |
| 11.02.2026 | 1,36 | 1,37 | 1,26 | 1,31 | -2,96% | 656.898,00 |
| 10.02.2026 | 1,29 | 1,40 | 1,29 | 1,35 | 3,85% | 1.092.289,00 |
| 09.02.2026 | 1,22 | 1,36 | 1,21 | 1,30 | 6,56% | 1.045.494,00 |
| 06.02.2026 | 1,17 | 1,22 | 1,11 | 1,22 | 7,02% | 1.187.798,00 |
| 05.02.2026 | 1,10 | 1,22 | 1,09 | 1,14 | 4,59% | 2.765.047,00 |
| 04.02.2026 | 1,12 | 1,13 | 1,03 | 1,09 | -1,80% | 1.009.465,00 |
| 03.02.2026 | 1,12 | 1,17 | 1,06 | 1,11 | 0,91% | 845.857,00 |
| 02.02.2026 | 1,12 | 1,17 | 1,04 | 1,10 | -1,79% | 1.394.240,00 |
| 30.01.2026 | 1,17 | 1,21 | 1,11 | 1,12 | -5,08% | 1.230.627,00 |
| 29.01.2026 | 1,27 | 1,27 | 1,16 | 1,18 | -6,35% | 1.633.773,00 |
| 28.01.2026 | 1,31 | 1,32 | 1,24 | 1,26 | -3,08% | 697.427,00 |
| 27.01.2026 | 1,30 | 1,32 | 1,24 | 1,30 | 2,36% | 878.777,00 |
| 26.01.2026 | 1,33 | 1,34 | 1,26 | 1,27 | -5,22% | 1.118.485,00 |
| 23.01.2026 | 1,43 | 1,43 | 1,33 | 1,34 | -6,29% | 1.141.062,00 |
| 22.01.2026 | 1,41 | 1,48 | 1,38 | 1,43 | 1,42% | 738.440,00 |
| 21.01.2026 | 1,40 | 1,43 | 1,35 | 1,41 | 2,17% | 910.979,00 |
| 20.01.2026 | 1,34 | 1,43 | 1,31 | 1,38 | -2,13% | 1.147.826,00 |
| 16.01.2026 | 1,41 | 1,44 | 1,31 | 1,41 | 1,08% | 1.588.621,00 |
| 15.01.2026 | 1,66 | 1,66 | 1,38 | 1,40 | -13,89% | 2.494.574,00 |
| 14.01.2026 | 1,52 | 1,66 | 1,50 | 1,62 | 6,58% | 2.380.464,00 |
| 13.01.2026 | 1,52 | 1,53 | 1,43 | 1,52 | 4,11% | 1.953.680,00 |
| 12.01.2026 | 1,46 | 1,55 | 1,43 | 1,46 | 2,82% | 2.832.242,00 |
| 09.01.2026 | 1,36 | 1,44 | 1,34 | 1,42 | 5,97% | 1.475.120,00 |
| 08.01.2026 | 1,34 | 1,36 | 1,27 | 1,34 | 0,75% | 789.029,00 |
| 07.01.2026 | 1,24 | 1,37 | 1,24 | 1,33 | 5,56% | 900.926,00 |
| 06.01.2026 | 1,28 | 1,28 | 1,23 | 1,26 | -1,56% | 599.157,00 |
| 05.01.2026 | 1,35 | 1,36 | 1,27 | 1,28 | -4,48% | 883.689,00 |
| 02.01.2026 | 1,26 | 1,35 | 1,24 | 1,34 | 8,06% | 675.286,00 |
| 31.12.2025 | 1,20 | 1,26 | 1,20 | 1,24 | 1,64% | 869.362,00 |
| 30.12.2025 | 1,24 | 1,24 | 1,20 | 1,22 | 0,83% | 703.532,00 |
| 29.12.2025 | 1,31 | 1,33 | 1,21 | 1,21 | -8,33% | 917.300,00 |
| 26.12.2025 | 1,27 | 1,34 | 1,24 | 1,32 | 2,33% | 532.936,00 |
| 24.12.2025 | 1,27 | 1,30 | 1,25 | 1,29 | 1,57% | 492.924,00 |
| 23.12.2025 | 1,33 | 1,35 | 1,25 | 1,27 | -4,51% | 894.619,00 |
| 22.12.2025 | 1,40 | 1,41 | 1,33 | 1,33 | -5,00% | 1.079.976,00 |
| 19.12.2025 | 1,38 | 1,40 | 1,30 | 1,40 | 3,70% | 1.494.134,00 |
| 18.12.2025 | 1,35 | 1,38 | 1,31 | 1,35 | 0,00% | 770.179,00 |
| 17.12.2025 | 1,38 | 1,42 | 1,31 | 1,35 | -1,46% | 974.477,00 |
| 16.12.2025 | 1,37 | 1,38 | 1,28 | 1,37 | 2,24% | 1.087.650,00 |
| 15.12.2025 | 1,47 | 1,47 | 1,28 | 1,34 | -4,96% | 1.693.389,00 |
| 12.12.2025 | 1,53 | 1,54 | 1,41 | 1,41 | -7,24% | 1.205.466,00 |
| 11.12.2025 | 1,53 | 1,54 | 1,40 | 1,52 | -1,30% | 2.166.768,00 |
| 10.12.2025 | 1,38 | 1,56 | 1,35 | 1,54 | 14,93% | 3.219.424,00 |
| 09.12.2025 | 1,35 | 1,42 | 1,31 | 1,34 | -0,74% | 1.438.905,00 |
| 08.12.2025 | 1,25 | 1,38 | 1,19 | 1,35 | 10,66% | 1.952.097,00 |
| 05.12.2025 | 1,37 | 1,46 | 1,19 | 1,22 | 2,52% | 4.952.191,00 |
| 04.12.2025 | 1,04 | 1,20 | 1,02 | 1,19 | 13,33% | 1.719.559,00 |
| 03.12.2025 | 1,00 | 1,07 | 0,96 | 1,05 | 9,68% | 1.602.000,00 |
| 02.12.2025 | 1,04 | 1,04 | 0,95 | 0,96 | -5,22% | 1.667.059,00 |
| 01.12.2025 | 1,07 | 1,07 | 1,01 | 1,01 | -7,34% | 867.050,00 |
| 28.11.2025 | 1,05 | 1,12 | 1,05 | 1,09 | 1,87% | 691.559,00 |
| 26.11.2025 | 1,05 | 1,10 | 1,02 | 1,07 | 3,88% | 1.019.012,00 |
| 25.11.2025 | 1,02 | 1,04 | 0,98 | 1,03 | 1,98% | 1.052.650,00 |
| 24.11.2025 | 0,97 | 1,02 | 0,93 | 1,01 | 2,85% | 1.100.427,00 |
| 21.11.2025 | 0,98 | 1,00 | 0,87 | 0,98 | -1,80% | 2.546.390,00 |
| 20.11.2025 | 1,11 | 1,14 | 1,00 | 1,00 | -9,09% | 1.571.932,00 |
| 19.11.2025 | 1,16 | 1,18 | 1,06 | 1,10 | -6,78% | 1.419.068,00 |
| 18.11.2025 | 1,15 | 1,18 | 1,12 | 1,18 | 1,72% | 1.017.028,00 |
| 17.11.2025 | 1,25 | 1,25 | 1,15 | 1,16 | -9,38% | 1.980.751,00 |
| 14.11.2025 | 1,27 | 1,32 | 1,26 | 1,28 | -0,78% | 698.707,00 |
| 13.11.2025 | 1,36 | 1,37 | 1,28 | 1,29 | -5,84% | 1.577.396,00 |
| 12.11.2025 | 1,42 | 1,42 | 1,34 | 1,37 | -2,14% | 496.659,00 |
| 11.11.2025 | 1,37 | 1,41 | 1,33 | 1,40 | 2,19% | 1.026.373,00 |
| 10.11.2025 | 1,40 | 1,40 | 1,33 | 1,37 | 0,00% | 904.432,00 |
| 07.11.2025 | 1,27 | 1,38 | 1,24 | 1,37 | 5,38% | 1.172.386,00 |
| 06.11.2025 | 1,33 | 1,34 | 1,28 | 1,30 | -2,99% | 553.908,00 |
| 05.11.2025 | 1,25 | 1,36 | 1,22 | 1,34 | 6,35% | 909.499,00 |
| 04.11.2025 | 1,29 | 1,32 | 1,24 | 1,26 | -4,55% | 1.219.201,00 |
| 03.11.2025 | 1,38 | 1,40 | 1,27 | 1,32 | -2,94% | 1.326.181,00 |
| 31.10.2025 | 1,36 | 1,38 | 1,31 | 1,36 | 2,26% | 818.239,00 |
| 30.10.2025 | 1,36 | 1,38 | 1,31 | 1,33 | -2,92% | 1.208.382,00 |
| 29.10.2025 | 1,41 | 1,42 | 1,34 | 1,37 | -0,72% | 1.229.508,00 |
| 28.10.2025 | 1,42 | 1,45 | 1,37 | 1,38 | -2,82% | 1.510.197,00 |
| 27.10.2025 | 1,48 | 1,50 | 1,39 | 1,42 | -2,74% | 3.081.729,00 |
| 24.10.2025 | 1,39 | 1,46 | 1,38 | 1,46 | 5,80% | 1.667.529,00 |
| 23.10.2025 | 1,51 | 1,51 | 1,34 | 1,38 | -4,17% | 4.440.747,00 |
| 22.10.2025 | 1,58 | 1,58 | 1,41 | 1,44 | -9,43% | 2.955.896,00 |
| 21.10.2025 | 1,61 | 1,62 | 1,56 | 1,59 | -0,62% | 893.202,00 |
| 20.10.2025 | 1,53 | 1,62 | 1,53 | 1,60 | 5,96% | 1.223.982,00 |
| 17.10.2025 | 1,60 | 1,61 | 1,45 | 1,51 | -5,03% | 2.883.916,00 |
| 16.10.2025 | 1,65 | 1,69 | 1,59 | 1,59 | -3,64% | 1.341.154,00 |
| 15.10.2025 | 1,70 | 1,71 | 1,63 | 1,65 | -1,20% | 1.325.510,00 |
| 14.10.2025 | 1,63 | 1,68 | 1,57 | 1,67 | 1,21% | 1.642.385,00 |
| 13.10.2025 | 1,69 | 1,71 | 1,60 | 1,65 | -1,79% | 1.952.677,00 |
| 10.10.2025 | 1,78 | 1,78 | 1,65 | 1,68 | -6,15% | 3.258.129,00 |
| 09.10.2025 | 1,70 | 1,79 | 1,66 | 1,79 | 6,55% | 3.356.692,00 |
| 08.10.2025 | 1,87 | 1,89 | 1,67 | 1,68 | -8,94% | 6.974.648,00 |
| 07.10.2025 | 1,98 | 2,01 | 1,66 | 1,85 | -30,90% | 21.514.954,00 |
| 06.10.2025 | 2,17 | 2,99 | 2,15 | 2,67 | 23,61% | 14.446.822,00 |
| 03.10.2025 | 2,14 | 2,22 | 2,14 | 2,16 | 1,41% | 112.558,00 |
| 02.10.2025 | 2,11 | 2,14 | 2,03 | 2,13 | 1,91% | 417.052,00 |
| 01.10.2025 | 2,00 | 2,18 | 2,00 | 2,09 | 3,47% | 620.790,00 |
| 30.09.2025 | 2,06 | 2,07 | 1,98 | 2,02 | -1,94% | 443.356,00 |
| 29.09.2025 | 2,10 | 2,14 | 2,03 | 2,06 | -1,90% | 423.362,00 |
| 26.09.2025 | 2,03 | 2,12 | 2,01 | 2,10 | 2,44% | 670.137,00 |
| 25.09.2025 | 2,01 | 2,05 | 1,97 | 2,05 | -0,49% | 722.807,00 |
| 24.09.2025 | 2,03 | 2,10 | 2,01 | 2,06 | 3,52% | 607.087,00 |
| 23.09.2025 | 2,04 | 2,10 | 1,96 | 1,99 | -1,97% | 895.614,00 |