76,310€
3,91%
Echtzeit-Aktienkurs Mirum Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Mirum Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 73,20 | 76,30 | 72,84 | 76,30 | 3,89% | 1.080,00 |
| 19.10.2026 | 71,98 | 73,91 | 71,35 | 73,44 | 2,90% | - |
| 16.10.2026 | 73,68 | 73,85 | 70,82 | 71,37 | -2,21% | - |
| 15.10.2026 | 74,01 | 74,17 | 72,91 | 72,98 | 2,17% | - |
| 14.10.2026 | 71,21 | 73,64 | 70,43 | 71,43 | 0,06% | 70,00 |
| 13.10.2026 | 77,54 | 78,00 | 71,06 | 71,39 | -7,45% | 700,00 |
| 12.10.2026 | 77,60 | 82,03 | 73,36 | 77,14 | 0,46% | 1.659,00 |
| 09.10.2026 | 72,35 | 78,45 | 72,31 | 76,79 | 5,65% | 14,00 |
| 08.10.2026 | 71,89 | 73,31 | 70,28 | 72,68 | 0,96% | - |
| 07.10.2026 | 70,89 | 74,24 | 70,10 | 71,99 | 2,26% | 450,00 |
| 06.10.2026 | 72,90 | 73,00 | 69,14 | 70,40 | -2,49% | - |
| 05.10.2026 | 74,00 | 74,99 | 71,92 | 72,20 | -1,90% | - |
| 02.10.2026 | 75,11 | 75,40 | 72,45 | 73,60 | -1,33% | - |
| 01.10.2026 | 75,61 | 76,50 | 74,42 | 74,59 | -1,23% | 225,00 |
| 30.09.2026 | 77,13 | 77,53 | 75,34 | 75,52 | -2,42% | - |
| 29.09.2026 | 77,31 | 79,64 | 76,44 | 77,39 | 0,16% | - |
| 28.09.2026 | 80,44 | 82,77 | 74,76 | 77,27 | -2,17% | 48,00 |
| 25.09.2026 | 78,86 | 79,89 | 77,53 | 78,98 | 0,66% | - |
| 24.09.2026 | 78,20 | 79,36 | 77,16 | 78,46 | -0,04% | 75,00 |
| 23.09.2026 | 80,39 | 80,71 | 77,24 | 78,49 | -1,67% | 250,00 |
| 22.09.2026 | 80,57 | 81,14 | 79,23 | 79,82 | -0,54% | - |
| 21.09.2026 | 80,75 | 82,43 | 79,74 | 80,25 | 0,16% | 30,00 |
| 18.09.2026 | 86,45 | 86,63 | 79,84 | 80,12 | -6,84% | 1.000,00 |
| 17.09.2026 | 85,36 | 87,22 | 84,80 | 86,00 | 1,24% | - |
| 16.09.2026 | 81,47 | 85,81 | 81,06 | 84,95 | 4,18% | - |
| 15.09.2026 | 83,61 | 84,83 | 81,11 | 81,54 | -2,72% | 2.528,00 |
| 14.09.2026 | 84,96 | 86,69 | 83,69 | 83,82 | -1,14% | - |
| 11.09.2026 | 86,98 | 89,32 | 84,42 | 84,79 | -2,18% | - |
| 10.09.2026 | 84,50 | 87,02 | 83,79 | 86,68 | 2,36% | - |
| 09.09.2026 | 85,75 | 86,93 | 84,55 | 84,68 | -0,95% | - |
| 08.09.2026 | 86,13 | 87,51 | 84,22 | 85,49 | -0,87% | - |
| 07.09.2026 | 86,52 | 86,55 | 86,14 | 86,24 | -0,48% | - |
| 04.09.2026 | 86,51 | 87,84 | 85,46 | 86,66 | 0,30% | - |
| 03.09.2026 | 86,45 | 87,43 | 85,54 | 86,40 | 0,45% | 203,00 |
| 02.09.2026 | 84,90 | 87,10 | 84,23 | 86,01 | 1,32% | - |
| 01.09.2026 | 84,67 | 85,96 | 84,01 | 84,89 | 0,62% | - |
| 31.08.2026 | 84,15 | 84,96 | 82,42 | 84,37 | 0,34% | 29,00 |
| 28.08.2026 | 85,69 | 86,08 | 83,33 | 84,08 | -1,34% | - |
| 27.08.2026 | 84,63 | 85,92 | 83,42 | 85,22 | 0,26% | - |
| 26.08.2026 | 83,93 | 85,00 | 82,89 | 85,00 | 1,13% | - |
| 25.08.2026 | 83,55 | 85,87 | 82,73 | 84,05 | 1,24% | - |
| 24.08.2026 | 82,42 | 83,97 | 81,77 | 83,02 | 0,74% | - |
| 21.08.2026 | 83,06 | 84,41 | 81,68 | 82,41 | -0,95% | - |
| 20.08.2026 | 85,53 | 85,57 | 83,06 | 83,20 | -5,19% | - |
| 19.08.2026 | 86,97 | 89,76 | 86,81 | 87,75 | -3,22% | - |
| 05.05.2026 | 89,61 | 93,70 | 89,30 | 90,67 | 0,31% | 1.500,00 |
| 04.05.2026 | 83,65 | 94,38 | 73,83 | 90,39 | 8,86% | 2.167,00 |
| 30.04.2026 | 80,27 | 83,47 | 79,36 | 83,03 | 2,85% | 800,00 |
| 29.04.2026 | 80,48 | 81,88 | 78,90 | 80,73 | 0,45% | 12,00 |
| 28.04.2026 | 78,98 | 80,89 | 77,67 | 80,37 | 2,03% | - |
| 27.04.2026 | 78,01 | 81,31 | 77,77 | 78,77 | 0,84% | 2.125,00 |
| 24.04.2026 | 78,56 | 80,07 | 77,15 | 78,11 | -0,86% | - |
| 23.04.2026 | 79,91 | 81,27 | 77,87 | 78,79 | -2,32% | - |
| 22.04.2026 | 79,88 | 80,75 | 79,01 | 80,66 | 1,48% | - |
| 21.04.2026 | 81,40 | 83,08 | 79,08 | 79,48 | -2,33% | - |
| 20.04.2026 | 82,80 | 83,27 | 80,32 | 81,38 | -2,33% | 1.100,00 |
| 17.04.2026 | 81,51 | 83,97 | 80,11 | 83,32 | 2,60% | 106,00 |
| 16.04.2026 | 82,52 | 82,72 | 80,53 | 81,21 | -0,62% | - |
| 15.04.2026 | 82,07 | 83,26 | 80,63 | 81,72 | -0,92% | - |
| 14.04.2026 | 82,06 | 83,55 | 81,53 | 82,48 | 0,29% | 245,00 |
| 13.04.2026 | 80,77 | 83,29 | 79,18 | 82,24 | 1,44% | - |
| 10.04.2026 | 83,67 | 84,62 | 79,21 | 81,07 | -4,01% | - |
| 09.04.2026 | 83,69 | 84,60 | 82,00 | 84,46 | 0,60% | 25,00 |
| 08.04.2026 | 83,56 | 85,52 | 82,31 | 83,96 | 1,68% | - |
| 07.04.2026 | 83,15 | 84,07 | 81,21 | 82,57 | 1,00% | 400,00 |
| 02.04.2026 | 81,00 | 82,25 | 80,00 | 81,75 | 0,31% | - |
| 01.04.2026 | 80,25 | 84,00 | 79,50 | 81,50 | 1,24% | 12,00 |
| 31.03.2026 | 77,50 | 82,50 | 75,50 | 80,50 | 5,23% | 146,00 |
| 30.03.2026 | 77,00 | 78,50 | 75,50 | 76,50 | -0,33% | 13,00 |
| 27.03.2026 | 76,00 | 78,25 | 76,00 | 76,75 | -1,29% | - |
| 26.03.2026 | 78,00 | 80,75 | 76,25 | 77,75 | 0,00% | - |
| 25.03.2026 | 77,00 | 79,25 | 75,00 | 77,75 | 1,97% | - |
| 24.03.2026 | 75,50 | 77,75 | 73,25 | 76,25 | -0,65% | - |
| 23.03.2026 | 76,25 | 79,00 | 75,75 | 76,75 | 0,00% | - |
| 20.03.2026 | 78,50 | 79,25 | 75,00 | 76,75 | -2,54% | 590,00 |
| 19.03.2026 | 80,00 | 81,75 | 78,00 | 78,75 | -1,25% | - |
| 18.03.2026 | 84,00 | 85,50 | 78,75 | 79,75 | -4,49% | 871,00 |
| 17.03.2026 | 80,50 | 84,00 | 79,00 | 83,50 | 4,70% | 1.342,00 |
| 16.03.2026 | 79,50 | 81,50 | 78,75 | 79,75 | 0,63% | 585,00 |
| 13.03.2026 | 78,25 | 81,25 | 77,75 | 79,25 | 6,73% | 302,00 |
| 12.03.2026 | 78,50 | 79,50 | 74,25 | 74,25 | -6,31% | 2.750,00 |
| 11.03.2026 | 78,50 | 79,75 | 77,25 | 79,25 | 1,28% | 192,00 |
| 10.03.2026 | 76,25 | 78,50 | 74,75 | 78,25 | 2,62% | 1.750,00 |
| 09.03.2026 | 73,25 | 77,00 | 71,75 | 76,25 | 2,69% | 113,00 |
| 06.03.2026 | 75,75 | 76,75 | 73,75 | 74,25 | -2,30% | - |
| 05.03.2026 | 79,75 | 81,50 | 75,50 | 76,00 | -5,30% | 824,00 |
| 04.03.2026 | 74,75 | 80,25 | 74,50 | 80,25 | 6,64% | 875,00 |
| 03.03.2026 | 76,50 | 78,75 | 75,25 | 75,25 | -2,59% | - |
| 02.03.2026 | 76,75 | 80,00 | 75,25 | 77,25 | -0,96% | 2.227,00 |
| 27.02.2026 | 77,75 | 80,75 | 76,75 | 78,00 | 0,00% | 1.820,00 |
| 26.02.2026 | 92,00 | 92,50 | 76,50 | 78,00 | -15,45% | 2.627,00 |
| 25.02.2026 | 91,50 | 92,75 | 89,25 | 92,25 | 1,37% | 210,00 |
| 24.02.2026 | 90,00 | 92,00 | 89,50 | 91,00 | 1,39% | - |
| 23.02.2026 | 88,00 | 91,00 | 87,75 | 89,75 | 0,84% | 283,00 |
| 20.02.2026 | 90,25 | 90,25 | 86,75 | 89,00 | -0,56% | - |
| 19.02.2026 | 89,50 | 90,00 | 87,75 | 89,50 | 0,28% | 66,00 |
| 18.02.2026 | 87,00 | 91,00 | 86,75 | 89,25 | 2,88% | 127,00 |
| 17.02.2026 | 86,50 | 88,50 | 85,50 | 86,75 | -0,29% | 390,00 |
| 16.02.2026 | 87,25 | 87,50 | 86,25 | 87,00 | 0,29% | - |
| 13.02.2026 | 86,00 | 87,50 | 85,25 | 86,75 | 0,87% | - |