1,685$
0,90%
Echtzeit-Aktienkurs Biomea Fusion
Bid:
Ask:
Aktienkurse zur Biomea Fusion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,68 | 1,71 | 1,67 | 1,69 | 0,90% | 77.375,00 |
| 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 |
| 22.09.2025 | 1,97 | 2,05 | 1,90 | 2,03 | 4,10% | 673.269,00 |
| 19.09.2025 | 2,10 | 2,10 | 1,95 | 1,95 | -6,25% | 1.436.065,00 |
| 18.09.2025 | 2,02 | 2,09 | 1,98 | 2,08 | 6,12% | 681.586,00 |
| 17.09.2025 | 2,06 | 2,08 | 1,95 | 1,96 | -2,97% | 667.684,00 |
| 16.09.2025 | 1,98 | 2,11 | 1,94 | 2,02 | 3,06% | 1.396.535,00 |
| 15.09.2025 | 1,93 | 1,97 | 1,86 | 1,96 | 1,55% | 489.589,00 |
| 12.09.2025 | 1,99 | 1,99 | 1,91 | 1,93 | -2,53% | 527.601,00 |
| 11.09.2025 | 1,86 | 1,99 | 1,86 | 1,98 | 7,61% | 762.075,00 |
| 10.09.2025 | 1,85 | 1,86 | 1,81 | 1,84 | -1,08% | 271.714,00 |
| 09.09.2025 | 1,81 | 1,86 | 1,77 | 1,86 | 2,76% | 417.736,00 |
| 08.09.2025 | 1,92 | 1,92 | 1,80 | 1,81 | -5,73% | 637.047,00 |
| 05.09.2025 | 1,83 | 1,94 | 1,83 | 1,92 | 4,92% | 492.643,00 |
| 04.09.2025 | 1,95 | 1,95 | 1,79 | 1,83 | -4,69% | 662.112,00 |
| 03.09.2025 | 2,03 | 2,08 | 1,92 | 1,92 | -5,42% | 484.726,00 |
| 02.09.2025 | 1,97 | 2,06 | 1,93 | 2,03 | 4,10% | 869.494,00 |
| 29.08.2025 | 1,93 | 2,00 | 1,87 | 1,95 | 1,56% | 590.712,00 |
| 28.08.2025 | 1,96 | 2,05 | 1,89 | 1,92 | 3,23% | 1.582.023,00 |
| 27.08.2025 | 1,83 | 1,88 | 1,82 | 1,86 | 1,64% | 339.659,00 |
| 26.08.2025 | 1,82 | 1,85 | 1,78 | 1,83 | 1,10% | 289.951,00 |
| 25.08.2025 | 1,86 | 1,95 | 1,80 | 1,81 | -1,09% | 794.098,00 |
| 22.08.2025 | 1,80 | 1,85 | 1,77 | 1,83 | 1,95% | 344.459,00 |
| 21.08.2025 | 1,74 | 1,80 | 1,72 | 1,80 | 0,84% | 220.984,00 |
| 20.08.2025 | 1,70 | 1,86 | 1,70 | 1,78 | 3,49% | 731.333,00 |
| 19.08.2025 | 1,77 | 1,77 | 1,69 | 1,72 | -1,15% | 334.202,00 |
| 18.08.2025 | 1,69 | 1,77 | 1,69 | 1,74 | 0,58% | 457.768,00 |
| 15.08.2025 | 1,69 | 1,73 | 1,66 | 1,73 | 2,37% | 356.703,00 |
| 14.08.2025 | 1,72 | 1,73 | 1,65 | 1,69 | -1,74% | 219.253,00 |
| 13.08.2025 | 1,64 | 1,74 | 1,64 | 1,72 | 4,24% | 743.360,00 |
| 12.08.2025 | 1,54 | 1,65 | 1,52 | 1,65 | 7,84% | 450.491,00 |
| 11.08.2025 | 1,55 | 1,56 | 1,51 | 1,53 | -0,65% | 636.274,00 |
| 08.08.2025 | 1,62 | 1,63 | 1,53 | 1,54 | -5,52% | 1.088.532,00 |
| 07.08.2025 | 1,64 | 1,70 | 1,58 | 1,63 | 2,52% | 1.372.734,00 |
| 06.08.2025 | 1,61 | 1,62 | 1,50 | 1,59 | 0,63% | 1.064.354,00 |
| 05.08.2025 | 1,63 | 1,65 | 1,56 | 1,58 | -1,86% | 712.798,00 |
| 04.08.2025 | 1,58 | 1,64 | 1,56 | 1,61 | 2,55% | 593.149,00 |
| 01.08.2025 | 1,64 | 1,65 | 1,53 | 1,57 | -5,14% | 1.060.428,00 |
| 31.07.2025 | 1,68 | 1,75 | 1,64 | 1,66 | -0,30% | 986.921,00 |
| 30.07.2025 | 1,69 | 1,74 | 1,64 | 1,66 | -0,30% | 539.324,00 |
| 29.07.2025 | 1,80 | 1,81 | 1,66 | 1,67 | -7,50% | 889.507,00 |
| 28.07.2025 | 1,82 | 1,85 | 1,77 | 1,80 | -1,64% | 800.053,00 |
| 25.07.2025 | 1,83 | 1,84 | 1,72 | 1,83 | 1,10% | 1.035.056,00 |
| 24.07.2025 | 1,86 | 1,90 | 1,79 | 1,81 | -2,16% | 658.435,00 |
| 23.07.2025 | 1,85 | 1,89 | 1,79 | 1,85 | 1,65% | 1.033.025,00 |
| 22.07.2025 | 1,84 | 1,84 | 1,79 | 1,82 | -0,55% | 556.156,00 |
| 21.07.2025 | 1,89 | 1,89 | 1,80 | 1,83 | -1,08% | 604.493,00 |
| 18.07.2025 | 1,88 | 1,91 | 1,84 | 1,85 | -1,60% | 401.682,00 |
| 17.07.2025 | 1,90 | 1,97 | 1,87 | 1,88 | -1,57% | 629.144,00 |
| 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 |