7,980$
-2,03%
Echtzeit-Aktienkurs BioCryst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur BioCryst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 8,15 | 8,25 | 7,91 | 7,98 | -2,03% | 1.278.731,00 |
| 05.09.2024 | 8,31 | 8,31 | 8,00 | 8,15 | -1,63% | 954.747,00 |
| 04.09.2024 | 8,21 | 8,34 | 8,01 | 8,28 | 0,36% | 2.811.313,00 |
| 03.09.2024 | 8,61 | 8,88 | 8,24 | 8,25 | -5,06% | 2.287.412,00 |
| 30.08.2024 | 8,66 | 8,82 | 8,56 | 8,69 | 0,70% | 1.743.807,00 |
| 29.08.2024 | 8,57 | 8,84 | 8,49 | 8,63 | 0,94% | 1.706.362,00 |
| 28.08.2024 | 8,25 | 8,63 | 8,19 | 8,55 | 3,89% | 2.177.513,00 |
| 27.08.2024 | 8,20 | 8,25 | 7,98 | 8,23 | -0,06% | 1.496.589,00 |
| 26.08.2024 | 8,16 | 8,27 | 7,99 | 8,24 | 1,67% | 1.762.061,00 |
| 23.08.2024 | 7,94 | 8,15 | 7,88 | 8,10 | 2,14% | 2.230.780,00 |
| 22.08.2024 | 8,01 | 8,02 | 7,82 | 7,93 | -1,00% | 1.421.474,00 |
| 21.08.2024 | 7,86 | 8,05 | 7,83 | 8,01 | 2,43% | 1.835.081,00 |
| 20.08.2024 | 7,81 | 7,84 | 7,64 | 7,82 | -0,51% | 1.548.185,00 |
| 19.08.2024 | 7,65 | 7,86 | 7,61 | 7,86 | 2,88% | 1.515.171,00 |
| 16.08.2024 | 7,61 | 7,67 | 7,50 | 7,64 | 0,26% | 1.483.410,00 |
| 15.08.2024 | 7,94 | 8,04 | 7,57 | 7,62 | -3,05% | 1.700.688,00 |
| 14.08.2024 | 7,98 | 7,98 | 7,78 | 7,86 | -0,38% | 1.274.258,00 |
| 13.08.2024 | 7,76 | 7,93 | 7,70 | 7,89 | 2,07% | 1.404.307,00 |
| 12.08.2024 | 7,67 | 7,75 | 7,47 | 7,73 | 1,31% | 2.494.363,00 |
| 09.08.2024 | 7,99 | 8,09 | 7,61 | 7,63 | -4,27% | 2.179.118,00 |
| 08.08.2024 | 7,53 | 7,97 | 7,37 | 7,97 | 7,27% | 2.181.027,00 |
| 07.08.2024 | 8,00 | 8,00 | 7,34 | 7,43 | -5,59% | 3.561.815,00 |
| 06.08.2024 | 7,60 | 7,90 | 7,36 | 7,87 | 4,86% | 3.384.393,00 |
| 05.08.2024 | 6,68 | 7,61 | 6,49 | 7,51 | 6,99% | 5.896.436,00 |
| 02.08.2024 | 6,55 | 7,11 | 6,55 | 7,02 | -0,92% | 3.322.768,00 |
| 01.08.2024 | 7,28 | 7,37 | 7,01 | 7,08 | -2,88% | 1.828.620,00 |
| 31.07.2024 | 7,48 | 7,49 | 7,25 | 7,29 | -1,49% | 1.719.921,00 |
| 30.07.2024 | 7,50 | 7,62 | 7,34 | 7,40 | -1,60% | 1.850.498,00 |
| 29.07.2024 | 7,87 | 7,93 | 7,48 | 7,52 | -4,20% | 2.746.405,00 |
| 26.07.2024 | 7,69 | 7,87 | 7,52 | 7,85 | 3,97% | 2.358.226,00 |
| 25.07.2024 | 7,42 | 7,75 | 7,37 | 7,55 | 2,03% | 2.751.033,00 |
| 24.07.2024 | 7,37 | 7,57 | 7,32 | 7,40 | -0,94% | 1.271.850,00 |
| 23.07.2024 | 7,36 | 7,61 | 7,29 | 7,47 | 0,67% | 2.352.441,00 |
| 22.07.2024 | 7,20 | 7,45 | 7,12 | 7,42 | 3,92% | 2.086.689,00 |
| 19.07.2024 | 7,09 | 7,28 | 7,02 | 7,14 | 1,28% | 1.622.984,00 |
| 18.07.2024 | 7,27 | 7,31 | 7,04 | 7,05 | -3,03% | 2.815.565,00 |
| 17.07.2024 | 7,34 | 7,66 | 7,26 | 7,27 | -4,72% | 3.682.027,00 |
| 16.07.2024 | 7,27 | 7,64 | 7,26 | 7,63 | 6,27% | 2.619.395,00 |
| 15.07.2024 | 7,21 | 7,44 | 7,15 | 7,18 | 0,42% | 2.882.594,00 |
| 12.07.2024 | 7,14 | 7,23 | 7,00 | 7,15 | 1,56% | 2.069.034,00 |
| 11.07.2024 | 6,66 | 7,16 | 6,64 | 7,04 | 8,47% | 4.137.904,00 |
| 10.07.2024 | 6,50 | 6,52 | 6,36 | 6,49 | 0,15% | 2.307.257,00 |
| 09.07.2024 | 6,42 | 6,57 | 6,39 | 6,48 | 0,93% | 1.862.752,00 |
| 08.07.2024 | 6,59 | 6,65 | 6,39 | 6,42 | -1,53% | 3.662.723,00 |
| 05.07.2024 | 6,40 | 6,55 | 6,36 | 6,52 | 1,72% | 1.402.018,00 |
| 03.07.2024 | 6,63 | 6,75 | 6,41 | 6,41 | -2,14% | 1.371.135,00 |
| 02.07.2024 | 6,66 | 6,82 | 6,54 | 6,55 | -1,80% | 2.711.215,00 |
| 01.07.2024 | 6,20 | 6,73 | 6,17 | 6,67 | 7,93% | 4.001.923,00 |
| 28.06.2024 | 6,15 | 6,21 | 6,02 | 6,18 | 1,15% | 7.544.093,00 |
| 27.06.2024 | 6,21 | 6,28 | 6,07 | 6,11 | -1,13% | 1.458.071,00 |
| 26.06.2024 | 6,01 | 6,24 | 6,00 | 6,18 | 1,48% | 2.352.465,00 |
| 25.06.2024 | 6,26 | 6,28 | 6,06 | 6,09 | -2,95% | 1.490.735,00 |
| 24.06.2024 | 6,46 | 6,58 | 6,24 | 6,28 | -2,03% | 1.911.947,00 |
| 21.06.2024 | 6,18 | 6,55 | 6,18 | 6,41 | 4,32% | 4.133.386,00 |
| 20.06.2024 | 5,98 | 6,20 | 5,92 | 6,14 | 2,33% | 2.271.570,00 |
| 18.06.2024 | 6,22 | 6,23 | 6,00 | 6,00 | -3,85% | 2.547.018,00 |
| 17.06.2024 | 6,12 | 6,25 | 5,99 | 6,24 | 1,13% | 3.512.734,00 |
| 14.06.2024 | 6,13 | 6,20 | 6,00 | 6,17 | -0,72% | 2.941.107,00 |
| 13.06.2024 | 6,30 | 6,40 | 6,11 | 6,22 | -1,35% | 1.990.419,00 |
| 12.06.2024 | 6,69 | 6,76 | 6,22 | 6,30 | -2,78% | 2.443.844,00 |
| 11.06.2024 | 6,45 | 6,50 | 6,23 | 6,48 | -0,61% | 2.606.330,00 |
| 10.06.2024 | 6,25 | 6,56 | 6,10 | 6,52 | 3,33% | 3.284.607,00 |
| 07.06.2024 | 6,34 | 6,43 | 6,13 | 6,31 | -2,02% | 3.278.959,00 |
| 06.06.2024 | 6,75 | 6,76 | 6,41 | 6,44 | -5,15% | 3.514.878,00 |
| 05.06.2024 | 6,75 | 6,86 | 6,65 | 6,79 | 0,74% | 2.854.182,00 |
| 04.06.2024 | 6,77 | 6,90 | 6,67 | 6,74 | -0,74% | 2.680.584,00 |
| 03.06.2024 | 6,66 | 6,99 | 6,50 | 6,79 | 4,95% | 3.894.322,00 |
| 31.05.2024 | 6,63 | 6,82 | 6,43 | 6,47 | -1,52% | 3.086.866,00 |
| 30.05.2024 | 6,29 | 6,59 | 6,18 | 6,57 | 6,83% | 3.970.152,00 |
| 29.05.2024 | 6,11 | 6,23 | 6,05 | 6,15 | -0,49% | 3.052.485,00 |
| 28.05.2024 | 6,20 | 6,29 | 5,97 | 6,18 | 0,82% | 3.264.200,00 |
| 24.05.2024 | 6,38 | 6,45 | 6,11 | 6,13 | -3,16% | 2.147.600,00 |
| 23.05.2024 | 6,67 | 6,67 | 6,28 | 6,33 | -4,95% | 3.321.775,00 |
| 22.05.2024 | 6,59 | 6,89 | 6,55 | 6,66 | 3,74% | 4.795.711,00 |
| 21.05.2024 | 6,05 | 6,48 | 6,02 | 6,42 | 4,73% | 3.339.517,00 |
| 20.05.2024 | 6,21 | 6,42 | 6,05 | 6,13 | -2,39% | 3.551.194,00 |
| 17.05.2024 | 6,43 | 6,56 | 6,22 | 6,28 | -2,94% | 4.204.383,00 |
| 16.05.2024 | 6,40 | 6,59 | 6,15 | 6,47 | 1,73% | 5.102.581,00 |
| 15.05.2024 | 5,93 | 6,56 | 5,90 | 6,36 | 18,66% | 10.473.628,00 |
| 14.05.2024 | 5,72 | 6,00 | 5,35 | 5,36 | -4,80% | 2.727.101,00 |
| 13.05.2024 | 5,47 | 5,69 | 5,34 | 5,63 | 5,83% | 3.109.892,00 |
| 10.05.2024 | 5,38 | 5,78 | 5,23 | 5,32 | -0,37% | 3.501.959,00 |
| 09.05.2024 | 5,14 | 5,35 | 5,06 | 5,34 | 4,71% | 3.330.674,00 |
| 08.05.2024 | 5,18 | 5,42 | 5,04 | 5,10 | -3,04% | 3.788.743,00 |
| 07.05.2024 | 5,39 | 5,70 | 5,23 | 5,26 | -0,19% | 5.521.576,00 |
| 06.05.2024 | 5,00 | 5,47 | 4,75 | 5,27 | 18,43% | 8.518.103,00 |
| 03.05.2024 | 4,59 | 4,67 | 4,42 | 4,45 | -0,67% | 2.696.864,00 |
| 02.05.2024 | 4,61 | 4,68 | 4,41 | 4,48 | -1,97% | 2.525.410,00 |
| 01.05.2024 | 4,18 | 4,77 | 4,15 | 4,57 | 10,79% | 3.955.184,00 |
| 30.04.2024 | 4,20 | 4,26 | 4,11 | 4,13 | -3,40% | 2.336.922,00 |
| 29.04.2024 | 4,20 | 4,35 | 4,15 | 4,27 | 2,64% | 3.003.753,00 |
| 26.04.2024 | 4,21 | 4,26 | 4,11 | 4,16 | 0,00% | 2.285.920,00 |
| 25.04.2024 | 4,15 | 4,17 | 4,03 | 4,16 | -1,19% | 2.727.731,00 |
| 24.04.2024 | 4,37 | 4,42 | 4,18 | 4,21 | -3,88% | 3.808.518,00 |
| 23.04.2024 | 4,44 | 4,63 | 4,37 | 4,38 | -0,90% | 3.768.217,00 |
| 22.04.2024 | 4,43 | 4,57 | 4,39 | 4,42 | -0,23% | 1.889.892,00 |
| 19.04.2024 | 4,50 | 4,59 | 4,27 | 4,43 | -1,56% | 4.676.680,00 |
| 18.04.2024 | 4,60 | 4,71 | 4,49 | 4,50 | -1,96% | 2.322.310,00 |
| 17.04.2024 | 4,65 | 4,79 | 4,57 | 4,59 | -0,43% | 3.402.647,00 |
| 16.04.2024 | 4,61 | 4,72 | 4,54 | 4,61 | -1,50% | 1.644.921,00 |