12,400$
8,30%
Echtzeit-Aktienkurs Biomea Fusion
Bid:
Ask:
Aktienkurse zur Biomea Fusion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 11,70 | 12,85 | 11,70 | 12,37 | 8,03% | 855.058,00 |
| 13.05.2024 | 10,80 | 11,47 | 10,66 | 11,45 | 7,51% | 514.971,00 |
| 10.05.2024 | 11,59 | 11,79 | 10,61 | 10,65 | -6,99% | 540.330,00 |
| 09.05.2024 | 11,15 | 11,59 | 11,00 | 11,45 | 3,43% | 485.876,00 |
| 08.05.2024 | 11,76 | 12,01 | 10,89 | 11,07 | -7,75% | 667.316,00 |
| 07.05.2024 | 12,25 | 12,45 | 11,77 | 12,00 | -2,12% | 394.288,00 |
| 06.05.2024 | 12,62 | 12,69 | 11,95 | 12,26 | -0,73% | 478.496,00 |
| 03.05.2024 | 12,83 | 13,11 | 12,18 | 12,35 | 3,61% | 684.705,00 |
| 02.05.2024 | 11,53 | 12,07 | 11,37 | 11,92 | 3,03% | 612.932,00 |
| 01.05.2024 | 10,72 | 12,08 | 10,60 | 11,57 | 7,73% | 800.031,00 |
| 30.04.2024 | 10,66 | 11,13 | 10,56 | 10,74 | -0,09% | 586.416,00 |
| 29.04.2024 | 10,86 | 11,16 | 10,62 | 10,75 | -0,28% | 510.801,00 |
| 26.04.2024 | 10,57 | 10,90 | 10,39 | 10,78 | 2,96% | 583.288,00 |
| 25.04.2024 | 10,53 | 10,55 | 10,26 | 10,47 | -2,79% | 501.881,00 |
| 24.04.2024 | 11,00 | 11,24 | 10,45 | 10,77 | -1,91% | 752.634,00 |
| 23.04.2024 | 10,79 | 11,39 | 10,72 | 10,98 | 1,29% | 682.165,00 |
| 22.04.2024 | 11,01 | 11,28 | 10,81 | 10,84 | -0,09% | 493.670,00 |
| 19.04.2024 | 11,03 | 11,55 | 10,22 | 10,85 | -2,78% | 1.318.800,00 |
| 18.04.2024 | 11,41 | 11,87 | 10,95 | 11,16 | -2,87% | 1.489.773,00 |
| 17.04.2024 | 12,09 | 12,10 | 11,44 | 11,49 | -3,85% | 522.463,00 |
| 16.04.2024 | 12,40 | 12,58 | 11,79 | 11,95 | -4,48% | 613.033,00 |
| 15.04.2024 | 12,88 | 13,37 | 12,11 | 12,51 | -3,62% | 712.858,00 |
| 12.04.2024 | 13,23 | 13,66 | 12,64 | 12,98 | -2,26% | 1.031.628,00 |
| 11.04.2024 | 12,82 | 13,43 | 12,56 | 13,28 | 4,08% | 784.253,00 |
| 10.04.2024 | 12,31 | 12,88 | 12,30 | 12,76 | -0,39% | 779.093,00 |
| 09.04.2024 | 12,51 | 12,87 | 12,20 | 12,81 | 2,40% | 718.916,00 |
| 08.04.2024 | 12,77 | 12,98 | 12,42 | 12,51 | -1,73% | 533.510,00 |
| 05.04.2024 | 12,61 | 13,28 | 12,01 | 12,73 | 0,97% | 1.218.733,00 |
| 04.04.2024 | 14,03 | 14,43 | 12,52 | 12,61 | -9,66% | 1.044.966,00 |
| 03.04.2024 | 13,00 | 13,98 | 13,00 | 13,96 | 9,02% | 1.380.363,00 |
| 02.04.2024 | 13,78 | 14,00 | 12,58 | 12,80 | -16,50% | 2.808.657,00 |
| 01.04.2024 | 15,35 | 16,29 | 14,42 | 15,33 | 2,54% | 1.297.174,00 |
| 28.03.2024 | 15,37 | 15,71 | 14,85 | 14,95 | -2,67% | 809.848,00 |
| 27.03.2024 | 15,18 | 15,56 | 14,70 | 15,36 | 2,74% | 692.617,00 |
| 26.03.2024 | 15,53 | 15,95 | 14,94 | 14,95 | -2,35% | 729.998,00 |
| 25.03.2024 | 15,77 | 16,17 | 15,25 | 15,31 | -3,59% | 594.305,00 |
| 22.03.2024 | 16,84 | 16,97 | 15,84 | 15,88 | -6,59% | 621.942,00 |
| 21.03.2024 | 16,00 | 17,25 | 15,95 | 17,00 | 7,59% | 810.017,00 |
| 20.03.2024 | 15,31 | 15,81 | 14,78 | 15,80 | 3,13% | 826.427,00 |
| 19.03.2024 | 15,85 | 16,17 | 15,14 | 15,32 | -2,82% | 1.187.549,00 |
| 18.03.2024 | 17,69 | 17,89 | 15,76 | 15,77 | -11,68% | 1.462.021,00 |
| 15.03.2024 | 16,56 | 18,40 | 16,56 | 17,85 | 5,93% | 5.620.947,00 |
| 14.03.2024 | 17,45 | 18,12 | 16,17 | 16,85 | -3,18% | 910.826,00 |
| 13.03.2024 | 15,77 | 17,54 | 15,75 | 17,40 | 11,42% | 989.296,00 |
| 12.03.2024 | 15,35 | 15,75 | 14,83 | 15,62 | 1,36% | 1.197.663,00 |
| 11.03.2024 | 15,41 | 16,29 | 15,37 | 15,41 | 0,33% | 1.105.889,00 |
| 08.03.2024 | 16,16 | 16,32 | 15,34 | 15,36 | -3,40% | 918.876,00 |
| 07.03.2024 | 15,97 | 16,75 | 14,89 | 15,90 | 0,63% | 1.515.128,00 |
| 06.03.2024 | 14,59 | 16,99 | 14,24 | 15,80 | -9,87% | 3.145.313,00 |
| 05.03.2024 | 17,51 | 18,50 | 17,33 | 17,53 | -1,63% | 772.648,00 |
| 04.03.2024 | 17,86 | 17,89 | 16,35 | 17,82 | 0,06% | 849.065,00 |
| 01.03.2024 | 17,52 | 18,42 | 17,27 | 17,81 | 1,77% | 757.940,00 |
| 29.02.2024 | 19,00 | 19,35 | 17,50 | 17,50 | -5,46% | 785.340,00 |
| 28.02.2024 | 19,12 | 19,25 | 18,20 | 18,51 | -1,70% | 734.262,00 |
| 27.02.2024 | 16,73 | 19,28 | 16,73 | 18,83 | 11,75% | 1.116.763,00 |
| 26.02.2024 | 16,01 | 17,15 | 16,00 | 16,85 | 5,44% | 585.310,00 |
| 23.02.2024 | 16,15 | 16,33 | 15,60 | 15,98 | -0,99% | 514.844,00 |
| 22.02.2024 | 15,33 | 16,36 | 15,23 | 16,14 | 5,28% | 700.042,00 |
| 21.02.2024 | 16,72 | 16,84 | 15,20 | 15,33 | -9,66% | 1.140.226,00 |
| 20.02.2024 | 17,71 | 17,86 | 16,86 | 16,97 | -4,34% | 594.111,00 |
| 16.02.2024 | 17,18 | 17,97 | 16,80 | 17,74 | 2,42% | 907.810,00 |
| 15.02.2024 | 17,23 | 17,68 | 16,88 | 17,32 | 0,06% | 473.249,00 |
| 14.02.2024 | 16,83 | 17,33 | 16,62 | 17,31 | 3,65% | 451.054,00 |
| 13.02.2024 | 17,55 | 17,55 | 16,41 | 16,70 | -6,55% | 789.609,00 |
| 12.02.2024 | 18,19 | 18,56 | 17,62 | 17,87 | -2,51% | 592.697,00 |
| 09.02.2024 | 18,07 | 18,76 | 17,81 | 18,33 | 3,33% | 599.827,00 |
| 08.02.2024 | 18,25 | 18,34 | 17,56 | 17,74 | -2,85% | 479.087,00 |
| 07.02.2024 | 18,83 | 18,88 | 17,33 | 18,26 | -2,17% | 1.210.748,00 |
| 06.02.2024 | 19,78 | 19,89 | 18,41 | 18,67 | 0,35% | 936.276,00 |
| 05.02.2024 | 18,26 | 19,16 | 18,05 | 18,60 | 0,70% | 489.050,00 |
| 02.02.2024 | 19,39 | 19,69 | 17,93 | 18,47 | -5,23% | 849.408,00 |
| 01.02.2024 | 18,23 | 20,21 | 17,80 | 19,49 | 7,80% | 1.236.345,00 |
| 31.01.2024 | 17,81 | 19,50 | 17,75 | 18,08 | 1,92% | 867.332,00 |
| 30.01.2024 | 18,19 | 18,56 | 17,56 | 17,74 | -1,66% | 865.964,00 |
| 29.01.2024 | 16,75 | 18,25 | 16,36 | 18,04 | 9,40% | 800.731,00 |
| 26.01.2024 | 17,00 | 17,15 | 16,16 | 16,49 | -3,40% | 600.678,00 |
| 25.01.2024 | 15,20 | 17,41 | 15,19 | 17,07 | 13,80% | 1.217.394,00 |
| 24.01.2024 | 15,11 | 15,23 | 14,72 | 15,00 | 0,07% | 601.365,00 |
| 23.01.2024 | 14,54 | 15,20 | 14,43 | 14,99 | 2,74% | 556.949,00 |
| 22.01.2024 | 14,34 | 14,71 | 13,90 | 14,59 | 4,81% | 640.760,00 |
| 19.01.2024 | 14,05 | 14,30 | 13,44 | 13,92 | -1,83% | 746.078,00 |
| 18.01.2024 | 15,00 | 15,03 | 14,03 | 14,18 | -1,87% | 648.887,00 |
| 17.01.2024 | 14,05 | 14,49 | 13,70 | 14,45 | 0,28% | 482.838,00 |
| 16.01.2024 | 15,06 | 15,10 | 14,37 | 14,41 | -5,26% | 615.550,00 |
| 12.01.2024 | 15,54 | 15,74 | 14,94 | 15,21 | -0,62% | 690.646,00 |
| 11.01.2024 | 16,83 | 17,03 | 15,06 | 15,31 | -9,17% | 1.189.619,00 |
| 10.01.2024 | 16,46 | 17,66 | 16,30 | 16,85 | 2,93% | 884.212,00 |
| 09.01.2024 | 15,61 | 16,50 | 15,31 | 16,37 | 2,70% | 682.072,00 |
| 08.01.2024 | 14,80 | 15,95 | 14,38 | 15,94 | 8,36% | 918.136,00 |
| 05.01.2024 | 15,25 | 15,41 | 14,60 | 14,71 | -3,98% | 851.162,00 |
| 04.01.2024 | 14,80 | 15,82 | 14,21 | 15,32 | 3,72% | 926.213,00 |
| 03.01.2024 | 14,80 | 15,06 | 14,44 | 14,77 | 0,61% | 491.986,00 |
| 02.01.2024 | 14,50 | 15,35 | 14,38 | 14,68 | 1,10% | 670.296,00 |
| 29.12.2023 | 15,49 | 15,72 | 14,30 | 14,52 | -6,26% | 1.111.687,00 |
| 28.12.2023 | 14,91 | 16,20 | 14,67 | 15,49 | 6,24% | 1.272.845,00 |
| 27.12.2023 | 15,37 | 15,54 | 14,12 | 14,58 | -3,83% | 1.058.204,00 |
| 26.12.2023 | 14,73 | 15,56 | 14,33 | 15,16 | 5,94% | 1.011.349,00 |
| 22.12.2023 | 14,67 | 15,59 | 14,23 | 14,31 | -2,05% | 957.091,00 |
| 21.12.2023 | 14,08 | 14,83 | 14,08 | 14,61 | 6,25% | 559.578,00 |
| 20.12.2023 | 14,19 | 15,27 | 13,72 | 13,75 | -3,10% | 1.546.122,00 |