1,290$
-0,77%
Echtzeit-Aktienkurs Biomea Fusion
Bid:
Ask:
Aktienkurse zur Biomea Fusion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,30 | 1,34 | 1,29 | 1,29 | -0,77% | 51.278,00 |
| 08.07.2026 | 1,40 | 1,42 | 1,28 | 1,30 | -7,14% | 1.733.153,00 |
| 07.07.2026 | 1,37 | 1,43 | 1,36 | 1,40 | 1,45% | 555.272,00 |
| 06.07.2026 | 1,44 | 1,46 | 1,36 | 1,38 | -2,13% | 845.078,00 |
| 02.07.2026 | 1,38 | 1,51 | 1,35 | 1,41 | 3,68% | 1.669.397,00 |
| 01.07.2026 | 1,48 | 1,49 | 1,32 | 1,36 | -7,48% | 1.381.689,00 |
| 30.06.2026 | 1,40 | 1,50 | 1,40 | 1,47 | 5,76% | 1.503.037,00 |
| 29.06.2026 | 1,32 | 1,41 | 1,31 | 1,39 | 5,30% | 1.192.651,00 |
| 26.06.2026 | 1,23 | 1,33 | 1,22 | 1,32 | 7,32% | 1.349.551,00 |
| 25.06.2026 | 1,27 | 1,28 | 1,22 | 1,23 | -1,60% | 1.109.225,00 |
| 24.06.2026 | 1,24 | 1,28 | 1,23 | 1,25 | 1,63% | 607.452,00 |
| 23.06.2026 | 1,23 | 1,29 | 1,22 | 1,23 | 0,00% | 460.222,00 |
| 22.06.2026 | 1,18 | 1,28 | 1,18 | 1,23 | 4,24% | 1.067.715,00 |
| 18.06.2026 | 1,22 | 1,26 | 1,16 | 1,18 | -1,67% | 744.070,00 |
| 17.06.2026 | 1,17 | 1,24 | 1,16 | 1,20 | 3,45% | 707.916,00 |
| 16.06.2026 | 1,21 | 1,21 | 1,15 | 1,16 | -3,33% | 805.367,00 |
| 15.06.2026 | 1,20 | 1,25 | 1,18 | 1,20 | 2,56% | 811.581,00 |
| 12.06.2026 | 1,17 | 1,24 | 1,17 | 1,17 | -1,68% | 609.702,00 |
| 11.06.2026 | 1,16 | 1,21 | 1,14 | 1,19 | 3,48% | 775.276,00 |
| 10.06.2026 | 1,12 | 1,19 | 1,11 | 1,15 | 1,32% | 732.451,00 |
| 09.06.2026 | 1,18 | 1,22 | 1,10 | 1,14 | -1,30% | 1.017.989,00 |
| 08.06.2026 | 1,22 | 1,23 | 1,10 | 1,15 | -9,45% | 2.283.639,00 |
| 05.06.2026 | 1,39 | 1,39 | 1,27 | 1,27 | -7,30% | 1.358.025,00 |
| 04.06.2026 | 1,34 | 1,48 | 1,34 | 1,37 | 5,38% | 1.482.685,00 |
| 03.06.2026 | 1,38 | 1,40 | 1,29 | 1,30 | -5,11% | 1.299.641,00 |
| 02.06.2026 | 1,40 | 1,44 | 1,35 | 1,37 | -1,44% | 883.676,00 |
| 01.06.2026 | 1,37 | 1,43 | 1,33 | 1,39 | 0,72% | 1.083.252,00 |
| 29.05.2026 | 1,41 | 1,42 | 1,35 | 1,38 | 0,00% | 516.677,00 |
| 28.05.2026 | 1,43 | 1,43 | 1,35 | 1,38 | 1,47% | 696.835,00 |
| 27.05.2026 | 1,40 | 1,46 | 1,35 | 1,36 | -3,55% | 759.748,00 |
| 26.05.2026 | 1,44 | 1,45 | 1,32 | 1,41 | -0,70% | 1.404.378,00 |
| 22.05.2026 | 1,37 | 1,46 | 1,37 | 1,42 | 3,65% | 911.026,00 |
| 21.05.2026 | 1,33 | 1,41 | 1,30 | 1,37 | 3,01% | 777.920,00 |
| 20.05.2026 | 1,23 | 1,35 | 1,22 | 1,33 | 9,02% | 1.139.278,00 |
| 19.05.2026 | 1,25 | 1,29 | 1,21 | 1,22 | -2,40% | 1.094.067,00 |
| 18.05.2026 | 1,35 | 1,39 | 1,23 | 1,25 | -7,41% | 1.800.546,00 |
| 15.05.2026 | 1,42 | 1,45 | 1,32 | 1,35 | -5,59% | 1.913.877,00 |
| 14.05.2026 | 1,48 | 1,50 | 1,43 | 1,43 | -3,38% | 1.243.459,00 |
| 13.05.2026 | 1,58 | 1,60 | 1,48 | 1,48 | -6,33% | 917.370,00 |
| 12.05.2026 | 1,58 | 1,60 | 1,52 | 1,58 | 0,64% | 585.153,00 |
| 11.05.2026 | 1,55 | 1,70 | 1,50 | 1,57 | 1,95% | 1.559.678,00 |
| 08.05.2026 | 1,62 | 1,70 | 1,53 | 1,54 | -5,52% | 1.089.300,00 |
| 07.05.2026 | 1,60 | 1,65 | 1,55 | 1,63 | 1,87% | 989.523,00 |
| 06.05.2026 | 1,64 | 1,73 | 1,59 | 1,60 | 5,26% | 1.845.782,00 |
| 05.05.2026 | 1,52 | 1,56 | 1,46 | 1,52 | 2,70% | 1.144.136,00 |
| 04.05.2026 | 1,37 | 1,53 | 1,28 | 1,48 | 8,03% | 2.555.743,00 |
| 01.05.2026 | 1,37 | 1,39 | 1,32 | 1,37 | 0,74% | 1.311.727,00 |
| 30.04.2026 | 1,47 | 1,50 | 1,35 | 1,36 | -6,21% | 2.015.196,00 |
| 29.04.2026 | 1,54 | 1,54 | 1,43 | 1,45 | -5,23% | 1.536.950,00 |
| 28.04.2026 | 1,72 | 1,75 | 1,53 | 1,53 | -11,56% | 2.243.112,00 |
| 27.04.2026 | 1,90 | 1,93 | 1,72 | 1,73 | -8,47% | 2.461.247,00 |
| 24.04.2026 | 1,89 | 1,99 | 1,85 | 1,89 | 1,07% | 1.249.480,00 |
| 23.04.2026 | 1,87 | 1,93 | 1,83 | 1,87 | 1,08% | 1.167.701,00 |
| 22.04.2026 | 1,94 | 1,97 | 1,79 | 1,85 | -3,14% | 1.624.125,00 |
| 21.04.2026 | 2,06 | 2,06 | 1,90 | 1,91 | -6,83% | 1.515.839,00 |
| 20.04.2026 | 2,21 | 2,24 | 2,03 | 2,05 | -7,24% | 1.718.681,00 |
| 17.04.2026 | 1,98 | 2,22 | 1,95 | 2,21 | 14,51% | 3.436.966,00 |
| 16.04.2026 | 1,97 | 2,00 | 1,89 | 1,93 | -2,03% | 1.082.935,00 |
| 15.04.2026 | 1,97 | 1,99 | 1,86 | 1,97 | 1,03% | 1.213.556,00 |
| 14.04.2026 | 1,90 | 1,97 | 1,85 | 1,95 | 3,72% | 1.546.753,00 |
| 13.04.2026 | 1,86 | 1,95 | 1,84 | 1,88 | 0,53% | 1.349.590,00 |
| 10.04.2026 | 1,85 | 1,88 | 1,74 | 1,87 | 1,08% | 1.133.515,00 |
| 09.04.2026 | 1,73 | 1,91 | 1,68 | 1,85 | 5,11% | 2.234.333,00 |
| 08.04.2026 | 1,90 | 2,00 | 1,73 | 1,76 | -7,37% | 4.263.926,00 |
| 07.04.2026 | 1,53 | 1,91 | 1,43 | 1,90 | 25,83% | 5.663.327,00 |
| 06.04.2026 | 1,53 | 1,55 | 1,49 | 1,51 | -1,95% | 1.352.972,00 |
| 02.04.2026 | 1,47 | 1,54 | 1,39 | 1,54 | 3,36% | 1.183.562,00 |
| 01.04.2026 | 1,53 | 1,55 | 1,46 | 1,49 | -2,61% | 1.313.350,00 |
| 31.03.2026 | 1,33 | 1,59 | 1,32 | 1,53 | 15,91% | 3.899.392,00 |
| 30.03.2026 | 1,36 | 1,36 | 1,28 | 1,32 | 0,00% | 864.740,00 |
| 27.03.2026 | 1,36 | 1,42 | 1,27 | 1,32 | -3,65% | 1.851.823,00 |
| 26.03.2026 | 1,25 | 1,43 | 1,21 | 1,37 | 12,30% | 2.904.809,00 |
| 25.03.2026 | 1,14 | 1,27 | 1,14 | 1,22 | 7,96% | 1.935.028,00 |
| 24.03.2026 | 1,12 | 1,14 | 1,07 | 1,13 | 0,89% | 1.027.378,00 |
| 23.03.2026 | 1,17 | 1,19 | 1,09 | 1,12 | -1,75% | 1.058.104,00 |
| 20.03.2026 | 1,14 | 1,16 | 1,10 | 1,14 | 4,59% | 984.897,00 |
| 19.03.2026 | 1,15 | 1,16 | 1,09 | 1,09 | -6,84% | 1.540.354,00 |
| 18.03.2026 | 1,21 | 1,22 | 1,13 | 1,17 | -4,10% | 1.318.789,00 |
| 17.03.2026 | 1,27 | 1,29 | 1,19 | 1,22 | -2,40% | 1.358.937,00 |
| 16.03.2026 | 1,40 | 1,42 | 1,24 | 1,25 | -8,09% | 1.675.009,00 |
| 13.03.2026 | 1,41 | 1,45 | 1,34 | 1,36 | -3,55% | 610.676,00 |
| 12.03.2026 | 1,46 | 1,47 | 1,40 | 1,41 | -6,00% | 751.560,00 |
| 11.03.2026 | 1,49 | 1,50 | 1,43 | 1,50 | 2,04% | 558.392,00 |
| 10.03.2026 | 1,42 | 1,59 | 1,42 | 1,47 | 3,52% | 1.722.198,00 |
| 09.03.2026 | 1,35 | 1,50 | 1,33 | 1,42 | 2,16% | 1.412.113,00 |
| 06.03.2026 | 1,34 | 1,39 | 1,33 | 1,39 | 1,46% | 523.189,00 |
| 05.03.2026 | 1,38 | 1,41 | 1,33 | 1,37 | -1,44% | 578.065,00 |
| 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 |