1,920$
0,52%
Echtzeit-Aktienkurs Biomea Fusion
Bid:
Ask:
Aktienkurse zur Biomea Fusion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,92 | 1,93 | 1,91 | 1,92 | 0,52% | 12.521,00 |
| 16.07.2025 | 1,85 | 1,93 | 1,82 | 1,91 | 7,30% | 697.370,00 |
| 15.07.2025 | 1,95 | 1,95 | 1,77 | 1,78 | -8,25% | 1.027.711,00 |
| 14.07.2025 | 1,97 | 2,00 | 1,87 | 1,94 | -3,00% | 747.397,00 |
| 11.07.2025 | 1,91 | 2,01 | 1,87 | 2,00 | 3,63% | 729.698,00 |
| 10.07.2025 | 1,95 | 2,00 | 1,89 | 1,93 | -1,03% | 1.015.558,00 |
| 09.07.2025 | 1,93 | 2,03 | 1,90 | 1,95 | 4,84% | 2.417.196,00 |
| 08.07.2025 | 1,70 | 1,87 | 1,67 | 1,86 | 10,06% | 1.721.840,00 |
| 07.07.2025 | 1,67 | 1,73 | 1,60 | 1,69 | 1,81% | 1.546.125,00 |
| 03.07.2025 | 1,67 | 1,70 | 1,58 | 1,66 | -0,60% | 1.289.449,00 |
| 02.07.2025 | 1,71 | 1,71 | 1,63 | 1,67 | -2,91% | 1.593.662,00 |
| 01.07.2025 | 1,80 | 1,80 | 1,63 | 1,72 | -4,71% | 2.185.384,00 |
| 30.06.2025 | 1,83 | 1,92 | 1,74 | 1,81 | -0,28% | 1.259.573,00 |
| 27.06.2025 | 1,98 | 1,99 | 1,81 | 1,81 | -9,05% | 4.507.676,00 |
| 26.06.2025 | 1,90 | 1,99 | 1,82 | 1,99 | 2,58% | 1.550.137,00 |
| 25.06.2025 | 1,89 | 1,95 | 1,81 | 1,94 | 3,19% | 1.655.472,00 |
| 24.06.2025 | 1,77 | 1,89 | 1,72 | 1,88 | 11,24% | 1.641.013,00 |
| 23.06.2025 | 1,82 | 1,82 | 1,63 | 1,69 | -6,63% | 1.903.417,00 |
| 20.06.2025 | 1,95 | 1,95 | 1,79 | 1,81 | -5,24% | 2.504.085,00 |
| 18.06.2025 | 2,06 | 2,23 | 1,84 | 1,91 | -34,14% | 11.663.872,00 |
| 17.06.2025 | 2,63 | 3,08 | 2,60 | 2,90 | 10,27% | 1.954.490,00 |
| 16.06.2025 | 2,36 | 2,74 | 2,24 | 2,63 | 11,44% | 1.575.236,00 |
| 13.06.2025 | 2,57 | 2,58 | 2,36 | 2,36 | -9,58% | 921.461,00 |
| 12.06.2025 | 2,50 | 2,65 | 2,44 | 2,61 | 4,40% | 959.411,00 |
| 11.06.2025 | 2,54 | 2,63 | 2,34 | 2,50 | -1,19% | 1.214.352,00 |
| 10.06.2025 | 2,70 | 2,71 | 2,45 | 2,53 | -3,80% | 943.312,00 |
| 09.06.2025 | 2,58 | 2,65 | 2,38 | 2,63 | 5,62% | 1.537.610,00 |
| 06.06.2025 | 2,55 | 2,58 | 2,41 | 2,49 | 1,63% | 1.264.719,00 |
| 05.06.2025 | 2,89 | 3,00 | 2,40 | 2,45 | -14,34% | 4.058.050,00 |
| 04.06.2025 | 2,51 | 3,04 | 2,30 | 2,86 | 14,86% | 7.551.517,00 |
| 03.06.2025 | 1,58 | 2,69 | 1,52 | 2,49 | 60,65% | 62.072.882,00 |
| 02.06.2025 | 1,46 | 1,56 | 1,39 | 1,55 | 7,64% | 588.248,00 |
| 30.05.2025 | 1,45 | 1,52 | 1,41 | 1,44 | -3,36% | 543.190,00 |
| 29.05.2025 | 1,43 | 1,50 | 1,39 | 1,49 | 7,19% | 696.253,00 |
| 28.05.2025 | 1,42 | 1,43 | 1,29 | 1,39 | -2,11% | 763.501,00 |
| 27.05.2025 | 1,50 | 1,52 | 1,37 | 1,42 | -4,05% | 786.915,00 |
| 23.05.2025 | 1,43 | 1,48 | 1,36 | 1,48 | 2,07% | 476.115,00 |
| 22.05.2025 | 1,43 | 1,46 | 1,36 | 1,45 | 0,00% | 748.989,00 |
| 21.05.2025 | 1,52 | 1,58 | 1,40 | 1,45 | -7,64% | 732.090,00 |
| 20.05.2025 | 1,49 | 1,58 | 1,48 | 1,57 | 3,97% | 616.253,00 |
| 19.05.2025 | 1,49 | 1,59 | 1,44 | 1,51 | -0,66% | 463.602,00 |
| 16.05.2025 | 1,45 | 1,53 | 1,40 | 1,52 | 6,29% | 576.484,00 |
| 15.05.2025 | 1,46 | 1,53 | 1,38 | 1,43 | -2,05% | 513.802,00 |
| 14.05.2025 | 1,64 | 1,64 | 1,45 | 1,46 | -10,43% | 1.055.891,00 |
| 13.05.2025 | 1,76 | 1,82 | 1,63 | 1,63 | -7,91% | 743.355,00 |
| 12.05.2025 | 1,70 | 1,80 | 1,67 | 1,77 | 8,59% | 504.535,00 |
| 09.05.2025 | 1,75 | 1,84 | 1,62 | 1,63 | -6,86% | 538.530,00 |
| 08.05.2025 | 1,73 | 1,80 | 1,65 | 1,75 | 2,94% | 546.957,00 |
| 07.05.2025 | 1,70 | 1,75 | 1,61 | 1,70 | 1,80% | 1.131.077,00 |
| 06.05.2025 | 1,92 | 1,95 | 1,62 | 1,67 | -16,50% | 1.430.898,00 |
| 05.05.2025 | 2,18 | 2,30 | 1,98 | 2,00 | -8,26% | 414.863,00 |
| 02.05.2025 | 2,06 | 2,25 | 2,06 | 2,18 | 7,39% | 680.573,00 |
| 01.05.2025 | 2,10 | 2,19 | 2,00 | 2,03 | -3,33% | 541.161,00 |
| 30.04.2025 | 2,19 | 2,19 | 2,07 | 2,10 | -4,55% | 637.533,00 |
| 29.04.2025 | 2,23 | 2,27 | 2,16 | 2,20 | -1,79% | 366.422,00 |
| 28.04.2025 | 2,30 | 2,30 | 2,13 | 2,24 | 2,28% | 430.840,00 |
| 25.04.2025 | 2,32 | 2,41 | 2,15 | 2,19 | -4,78% | 747.079,00 |
| 24.04.2025 | 2,06 | 2,34 | 2,00 | 2,30 | 11,65% | 664.401,00 |
| 23.04.2025 | 2,02 | 2,10 | 1,93 | 2,06 | 5,64% | 729.136,00 |
| 22.04.2025 | 1,80 | 1,95 | 1,73 | 1,95 | 13,37% | 1.030.033,00 |
| 21.04.2025 | 1,68 | 1,97 | 1,67 | 1,72 | 1,78% | 966.795,00 |
| 17.04.2025 | 1,61 | 1,78 | 1,60 | 1,69 | 6,29% | 868.399,00 |
| 16.04.2025 | 1,71 | 1,73 | 1,56 | 1,59 | -8,09% | 584.158,00 |
| 15.04.2025 | 1,63 | 1,76 | 1,54 | 1,73 | 6,79% | 829.454,00 |
| 14.04.2025 | 1,78 | 1,83 | 1,60 | 1,62 | -7,43% | 674.929,00 |
| 11.04.2025 | 1,74 | 1,83 | 1,69 | 1,75 | 1,45% | 396.795,00 |
| 10.04.2025 | 1,80 | 1,81 | 1,60 | 1,73 | -5,48% | 722.712,00 |
| 09.04.2025 | 1,72 | 1,85 | 1,53 | 1,83 | 6,41% | 1.060.542,00 |
| 08.04.2025 | 2,10 | 2,10 | 1,69 | 1,72 | -14,46% | 1.050.681,00 |
| 07.04.2025 | 2,01 | 2,21 | 1,89 | 2,01 | -5,42% | 1.010.988,00 |
| 04.04.2025 | 1,89 | 2,13 | 1,86 | 2,12 | 9,28% | 736.801,00 |
| 03.04.2025 | 2,00 | 2,12 | 1,94 | 1,94 | -10,19% | 662.854,00 |
| 02.04.2025 | 1,94 | 2,22 | 1,87 | 2,16 | 8,54% | 911.289,00 |
| 01.04.2025 | 2,24 | 2,29 | 1,94 | 1,99 | -6,57% | 1.217.265,00 |
| 31.03.2025 | 2,25 | 2,25 | 2,10 | 2,13 | -7,39% | 751.142,00 |
| 28.03.2025 | 2,46 | 2,50 | 2,29 | 2,30 | -7,63% | 341.956,00 |
| 27.03.2025 | 2,50 | 2,52 | 2,27 | 2,49 | -1,19% | 795.734,00 |
| 26.03.2025 | 2,65 | 2,65 | 2,40 | 2,52 | -6,32% | 737.340,00 |
| 25.03.2025 | 2,82 | 2,84 | 2,63 | 2,69 | -3,58% | 590.499,00 |
| 24.03.2025 | 3,00 | 3,08 | 2,66 | 2,79 | -2,79% | 1.096.245,00 |
| 21.03.2025 | 2,76 | 2,92 | 2,71 | 2,87 | 3,61% | 993.445,00 |
| 20.03.2025 | 2,74 | 2,84 | 2,62 | 2,77 | 1,47% | 408.519,00 |
| 19.03.2025 | 2,55 | 2,81 | 2,54 | 2,73 | 7,91% | 766.147,00 |
| 18.03.2025 | 2,51 | 2,55 | 2,40 | 2,53 | 0,40% | 448.424,00 |
| 17.03.2025 | 2,57 | 2,57 | 2,44 | 2,52 | -0,79% | 442.518,00 |
| 14.03.2025 | 2,73 | 2,80 | 2,48 | 2,54 | -4,51% | 655.539,00 |
| 13.03.2025 | 2,48 | 2,69 | 2,45 | 2,66 | 8,13% | 917.041,00 |
| 12.03.2025 | 2,49 | 2,54 | 2,40 | 2,46 | 0,82% | 495.330,00 |
| 11.03.2025 | 2,53 | 2,58 | 2,35 | 2,44 | -2,79% | 628.763,00 |
| 10.03.2025 | 2,66 | 2,76 | 2,50 | 2,51 | -7,38% | 467.763,00 |
| 07.03.2025 | 2,80 | 2,86 | 2,71 | 2,71 | -3,21% | 371.061,00 |
| 06.03.2025 | 2,84 | 2,98 | 2,78 | 2,80 | -3,78% | 1.133.242,00 |
| 05.03.2025 | 2,75 | 2,94 | 2,75 | 2,91 | 5,43% | 614.806,00 |
| 04.03.2025 | 2,57 | 2,80 | 2,50 | 2,76 | 4,74% | 770.576,00 |
| 03.03.2025 | 2,87 | 2,96 | 2,58 | 2,64 | -8,82% | 1.028.704,00 |
| 28.02.2025 | 2,81 | 2,93 | 2,73 | 2,89 | 3,21% | 441.298,00 |
| 27.02.2025 | 2,88 | 3,00 | 2,78 | 2,80 | -1,41% | 407.065,00 |
| 26.02.2025 | 2,87 | 2,99 | 2,78 | 2,84 | 0,18% | 712.232,00 |
| 25.02.2025 | 3,33 | 3,34 | 2,80 | 2,84 | -14,99% | 1.452.614,00 |
| 24.02.2025 | 3,50 | 3,50 | 3,25 | 3,34 | -3,61% | 365.136,00 |