1,430$
2,88%
Echtzeit-Aktienkurs Biomea Fusion
Bid:
Ask:
Aktienkurse zur Biomea Fusion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,35 | 1,50 | 1,33 | 1,42 | 2,16% | 1.411.408,00 |
| 06.03.2026 | 1,34 | 1,39 | 1,33 | 1,39 | 1,83% | 3.480,00 |
| 05.03.2026 | 1,38 | 1,41 | 1,33 | 1,37 | -1,80% | 3.480,00 |
| 04.03.2026 | 1,39 | 1,41 | 1,32 | 1,39 | 4,51% | 759.076,00 |
| 03.03.2026 | 1,32 | 1,37 | 1,25 | 1,33 | -2,92% | 1.148.385,00 |
| 02.03.2026 | 1,38 | 1,42 | 1,31 | 1,37 | 0,00% | 878.210,00 |
| 27.02.2026 | 1,42 | 1,46 | 1,33 | 1,37 | -5,52% | 1.165.395,00 |
| 26.02.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 2,84% | 871.124,00 |
| 25.02.2026 | 1,38 | 1,44 | 1,34 | 1,41 | 7,63% | 1.308.627,00 |
| 24.02.2026 | 1,31 | 1,37 | 1,28 | 1,31 | 2,34% | 1.193.496,00 |
| 23.02.2026 | 1,34 | 1,34 | 1,25 | 1,28 | -3,03% | 494.467,00 |
| 20.02.2026 | 1,30 | 1,37 | 1,29 | 1,32 | 0,00% | 758.838,00 |
| 19.02.2026 | 1,30 | 1,33 | 1,26 | 1,32 | 3,13% | 660.188,00 |
| 18.02.2026 | 1,32 | 1,35 | 1,27 | 1,28 | -3,76% | 708.273,00 |
| 17.02.2026 | 1,27 | 1,36 | 1,25 | 1,33 | 6,40% | 774.839,00 |
| 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% | 1.637.000,00 |
| 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 |