0,736$
-13,00%
Echtzeit-Aktienkurs Biomea Fusion
Bid:
Ask:
Aktienkurse zur Biomea Fusion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,84 | 0,91 | 0,74 | 0,74 | -11,96% | 3.491.324,00 |
| 19.10.2026 | 0,91 | 0,91 | 0,83 | 0,84 | -3,86% | 1.565.580,00 |
| 16.10.2026 | 0,84 | 0,97 | 0,80 | 0,87 | 3,90% | 3.786.094,00 |
| 15.10.2026 | 0,82 | 0,89 | 0,80 | 0,84 | 0,29% | 3.135.200,00 |
| 14.10.2026 | 1,00 | 1,00 | 0,80 | 0,83 | -33,81% | 11.712.703,00 |
| 13.10.2026 | 1,44 | 1,44 | 1,23 | 1,26 | -7,35% | 8.316.156,00 |
| 12.10.2026 | 1,44 | 1,46 | 1,36 | 1,36 | -4,23% | 5.368.917,00 |
| 09.10.2026 | 1,38 | 1,45 | 1,38 | 1,42 | 3,27% | 1.170.623,00 |
| 08.10.2026 | 1,32 | 1,38 | 1,30 | 1,38 | 4,17% | 1.688.991,00 |
| 07.10.2026 | 1,27 | 1,34 | 1,25 | 1,32 | 5,60% | 836.126,00 |
| 06.10.2026 | 1,28 | 1,31 | 1,24 | 1,25 | -4,21% | 797.006,00 |
| 05.10.2026 | 1,27 | 1,31 | 1,22 | 1,31 | 2,76% | 953.852,00 |
| 02.10.2026 | 1,30 | 1,31 | 1,26 | 1,27 | -2,31% | 844.359,00 |
| 01.10.2026 | 1,32 | 1,36 | 1,30 | 1,30 | -2,26% | 1.069.849,00 |
| 30.09.2026 | 1,29 | 1,37 | 1,26 | 1,33 | 5,56% | 1.453.276,00 |
| 29.09.2026 | 1,28 | 1,30 | 1,25 | 1,26 | -2,33% | 1.556.142,00 |
| 28.09.2026 | 1,32 | 1,37 | 1,27 | 1,29 | -2,27% | 1.456.718,00 |
| 25.09.2026 | 1,49 | 1,49 | 1,30 | 1,32 | -11,41% | 3.083.456,00 |
| 24.09.2026 | 1,46 | 1,50 | 1,39 | 1,49 | 3,47% | 2.182.810,00 |
| 23.09.2026 | 1,70 | 1,72 | 1,35 | 1,44 | -15,29% | 9.301.263,00 |
| 22.09.2026 | 1,71 | 1,78 | 1,66 | 1,70 | -0,58% | 2.337.434,00 |
| 21.09.2026 | 1,84 | 1,85 | 1,68 | 1,71 | -6,56% | 1.785.868,00 |
| 18.09.2026 | 1,79 | 1,93 | 1,77 | 1,83 | 2,23% | 1.630.910,00 |
| 17.09.2026 | 1,78 | 1,84 | 1,72 | 1,79 | 3,17% | 1.374.295,00 |
| 16.09.2026 | 1,80 | 1,84 | 1,71 | 1,74 | -3,61% | 1.594.003,00 |
| 15.09.2026 | 1,79 | 1,82 | 1,66 | 1,80 | 1,12% | 1.344.127,00 |
| 14.09.2026 | 1,72 | 1,79 | 1,66 | 1,78 | 2,30% | 1.552.492,00 |
| 11.09.2026 | 1,75 | 1,78 | 1,70 | 1,74 | 2,35% | 1.481.264,00 |
| 10.09.2026 | 1,80 | 1,84 | 1,68 | 1,70 | -7,61% | 2.461.111,00 |
| 09.09.2026 | 1,94 | 1,96 | 1,82 | 1,84 | -4,42% | 2.502.282,00 |
| 08.09.2026 | 2,00 | 2,07 | 1,89 | 1,93 | -5,17% | 1.845.080,00 |
| 04.09.2026 | 1,90 | 2,05 | 1,89 | 2,03 | 6,28% | 3.291.010,00 |
| 03.09.2026 | 1,93 | 1,98 | 1,84 | 1,91 | -1,29% | 1.759.412,00 |
| 02.09.2026 | 1,81 | 1,94 | 1,71 | 1,94 | 7,20% | 2.136.579,00 |
| 01.09.2026 | 1,68 | 1,87 | 1,67 | 1,81 | 7,44% | 2.256.087,00 |
| 31.08.2026 | 1,72 | 1,80 | 1,68 | 1,68 | -2,89% | 1.008.957,00 |
| 28.08.2026 | 1,69 | 1,75 | 1,65 | 1,73 | 2,67% | 1.168.229,00 |
| 27.08.2026 | 1,74 | 1,85 | 1,67 | 1,69 | -0,88% | 1.832.102,00 |
| 26.08.2026 | 1,76 | 1,83 | 1,65 | 1,70 | -1,45% | 3.206.157,00 |
| 25.08.2026 | 1,63 | 1,81 | 1,58 | 1,73 | 9,52% | 4.414.958,00 |
| 24.08.2026 | 1,51 | 1,77 | 1,50 | 1,58 | 14,96% | 11.372.321,00 |
| 21.08.2026 | 1,37 | 1,38 | 1,32 | 1,37 | 0,74% | 575.261,00 |
| 20.08.2026 | 1,37 | 1,38 | 1,32 | 1,36 | -2,86% | 532.472,00 |
| 19.08.2026 | 1,38 | 1,41 | 1,31 | 1,40 | 4,09% | 1.063.617,00 |
| 18.08.2026 | 1,35 | 1,41 | 1,33 | 1,35 | -1,10% | 665.333,00 |
| 17.08.2026 | 1,32 | 1,39 | 1,30 | 1,36 | 3,03% | 633.932,00 |
| 14.08.2026 | 1,27 | 1,34 | 1,26 | 1,32 | 2,72% | 436.011,00 |
| 13.08.2026 | 1,27 | 1,32 | 1,27 | 1,29 | 1,18% | 386.417,00 |
| 12.08.2026 | 1,30 | 1,32 | 1,26 | 1,27 | -1,70% | 243.238,00 |
| 11.08.2026 | 1,28 | 1,32 | 1,28 | 1,29 | 0,54% | 520.457,00 |
| 10.08.2026 | 1,23 | 1,29 | 1,23 | 1,29 | 1,98% | 420.612,00 |
| 07.08.2026 | 1,26 | 1,28 | 1,22 | 1,26 | 0,80% | 426.824,00 |
| 06.08.2026 | 1,25 | 1,32 | 1,24 | 1,25 | -0,79% | 434.663,00 |
| 05.08.2026 | 1,24 | 1,27 | 1,22 | 1,26 | 0,00% | 396.387,00 |
| 04.08.2026 | 1,21 | 1,26 | 1,21 | 1,26 | 5,44% | 622.591,00 |
| 03.08.2026 | 1,17 | 1,22 | 1,13 | 1,20 | 2,14% | 844.008,00 |
| 31.07.2026 | 1,22 | 1,24 | 1,17 | 1,17 | -4,10% | 473.858,00 |
| 30.07.2026 | 1,21 | 1,25 | 1,21 | 1,22 | 0,00% | 322.966,00 |
| 29.07.2026 | 1,25 | 1,27 | 1,22 | 1,22 | -2,40% | 358.607,00 |
| 28.07.2026 | 1,25 | 1,28 | 1,21 | 1,25 | -1,19% | 695.189,00 |
| 27.07.2026 | 1,26 | 1,32 | 1,26 | 1,27 | 1,20% | 536.230,00 |
| 24.07.2026 | 1,26 | 1,30 | 1,23 | 1,25 | 0,00% | 398.411,00 |
| 23.07.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -3,10% | 357.969,00 |
| 22.07.2026 | 1,32 | 1,33 | 1,25 | 1,29 | -3,73% | 331.892,00 |
| 21.07.2026 | 1,33 | 1,34 | 1,29 | 1,34 | 2,68% | 306.243,00 |
| 20.07.2026 | 1,28 | 1,34 | 1,27 | 1,31 | 1,95% | 421.876,00 |
| 17.07.2026 | 1,24 | 1,32 | 1,23 | 1,28 | 0,79% | 523.945,00 |
| 16.07.2026 | 1,27 | 1,27 | 1,23 | 1,27 | -1,55% | 552.418,00 |
| 15.07.2026 | 1,28 | 1,30 | 1,24 | 1,29 | 0,39% | 571.071,00 |
| 14.07.2026 | 1,34 | 1,35 | 1,28 | 1,29 | -3,75% | 722.066,00 |
| 13.07.2026 | 1,31 | 1,34 | 1,24 | 1,34 | 1,14% | 1.045.986,00 |
| 10.07.2026 | 1,30 | 1,33 | 1,20 | 1,32 | 0,00% | 1.410.330,00 |
| 09.07.2026 | 1,31 | 1,35 | 1,28 | 1,32 | 1,54% | 755.585,00 |
| 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 |