8,310$
-1,89%
Echtzeit-Aktienkurs BioCryst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur BioCryst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 8,46 | 8,49 | 8,29 | 8,31 | -1,89% | 2.313.297,00 |
| 28.08.2025 | 8,58 | 8,61 | 8,40 | 8,47 | -0,59% | 1.798.029,00 |
| 27.08.2025 | 8,55 | 8,68 | 8,52 | 8,52 | -0,70% | 1.394.822,00 |
| 26.08.2025 | 8,42 | 8,60 | 8,37 | 8,58 | 2,26% | 2.025.323,00 |
| 25.08.2025 | 8,60 | 8,60 | 8,27 | 8,39 | -1,99% | 2.500.324,00 |
| 22.08.2025 | 8,40 | 8,62 | 8,35 | 8,56 | 2,15% | 2.200.430,00 |
| 21.08.2025 | 8,38 | 8,45 | 8,32 | 8,38 | 0,00% | 1.328.488,00 |
| 20.08.2025 | 8,24 | 8,39 | 8,23 | 8,38 | 1,21% | 1.724.054,00 |
| 19.08.2025 | 8,34 | 8,37 | 8,18 | 8,28 | -1,19% | 2.274.086,00 |
| 18.08.2025 | 8,38 | 8,59 | 8,35 | 8,38 | 0,12% | 2.096.505,00 |
| 15.08.2025 | 8,37 | 8,52 | 8,36 | 8,37 | -0,95% | 2.580.995,00 |
| 14.08.2025 | 8,43 | 8,50 | 8,27 | 8,45 | -0,94% | 2.233.687,00 |
| 13.08.2025 | 8,40 | 8,64 | 8,40 | 8,53 | 2,16% | 3.534.910,00 |
| 12.08.2025 | 8,26 | 8,40 | 8,22 | 8,35 | 1,83% | 2.310.555,00 |
| 11.08.2025 | 8,20 | 8,29 | 8,08 | 8,20 | -1,20% | 2.189.650,00 |
| 08.08.2025 | 8,38 | 8,45 | 8,26 | 8,30 | -0,60% | 1.822.994,00 |
| 07.08.2025 | 8,59 | 8,65 | 8,30 | 8,35 | -2,91% | 2.320.343,00 |
| 06.08.2025 | 8,37 | 8,61 | 8,34 | 8,60 | 2,87% | 2.676.010,00 |
| 05.08.2025 | 8,62 | 8,69 | 8,33 | 8,36 | -4,24% | 4.160.812,00 |
| 04.08.2025 | 9,14 | 9,14 | 8,10 | 8,73 | 9,67% | 9.695.721,00 |
| 01.08.2025 | 8,15 | 8,16 | 7,91 | 7,96 | -2,21% | 7.969.590,00 |
| 31.07.2025 | 8,22 | 8,33 | 8,05 | 8,14 | -0,97% | 5.354.203,00 |
| 30.07.2025 | 8,25 | 8,39 | 8,12 | 8,22 | 1,61% | 3.087.429,00 |
| 29.07.2025 | 8,33 | 8,35 | 8,02 | 8,09 | -2,06% | 3.501.208,00 |
| 28.07.2025 | 8,60 | 8,60 | 8,21 | 8,26 | -3,39% | 3.243.575,00 |
| 25.07.2025 | 8,53 | 8,64 | 8,50 | 8,55 | 0,00% | 2.363.460,00 |
| 24.07.2025 | 8,65 | 8,71 | 8,54 | 8,55 | -0,70% | 2.689.083,00 |
| 23.07.2025 | 8,67 | 8,70 | 8,50 | 8,61 | -0,46% | 2.616.093,00 |
| 22.07.2025 | 8,49 | 8,69 | 8,40 | 8,65 | 1,53% | 3.851.812,00 |
| 21.07.2025 | 8,63 | 8,75 | 8,50 | 8,52 | -1,05% | 3.315.841,00 |
| 18.07.2025 | 8,79 | 8,79 | 8,52 | 8,61 | -1,03% | 3.104.068,00 |
| 17.07.2025 | 8,53 | 8,72 | 8,45 | 8,70 | 1,28% | 3.335.139,00 |
| 16.07.2025 | 8,75 | 8,80 | 8,54 | 8,59 | -1,49% | 2.938.022,00 |
| 15.07.2025 | 9,03 | 9,05 | 8,71 | 8,72 | -2,68% | 2.679.651,00 |
| 14.07.2025 | 8,78 | 8,98 | 8,75 | 8,96 | 2,28% | 3.305.683,00 |
| 11.07.2025 | 8,87 | 8,87 | 8,69 | 8,76 | -1,35% | 2.415.901,00 |
| 10.07.2025 | 9,01 | 9,07 | 8,85 | 8,88 | -1,99% | 2.198.525,00 |
| 09.07.2025 | 8,91 | 9,23 | 8,90 | 9,06 | 3,07% | 3.910.463,00 |
| 08.07.2025 | 8,76 | 8,92 | 8,72 | 8,79 | 0,34% | 2.906.175,00 |
| 07.07.2025 | 8,91 | 8,96 | 8,71 | 8,76 | -2,01% | 2.674.346,00 |
| 03.07.2025 | 9,02 | 9,05 | 8,86 | 8,94 | -1,00% | 1.407.127,00 |
| 02.07.2025 | 9,00 | 9,17 | 8,95 | 9,03 | 0,33% | 3.551.033,00 |
| 01.07.2025 | 8,98 | 9,11 | 8,89 | 9,00 | 0,45% | 4.132.595,00 |
| 30.06.2025 | 9,47 | 9,47 | 8,92 | 8,96 | -4,18% | 5.123.493,00 |
| 27.06.2025 | 10,05 | 10,07 | 9,19 | 9,35 | -3,20% | 7.345.096,00 |
| 26.06.2025 | 9,81 | 9,81 | 9,61 | 9,66 | -0,82% | 2.556.153,00 |
| 25.06.2025 | 9,94 | 10,02 | 9,67 | 9,74 | -1,91% | 2.884.109,00 |
| 24.06.2025 | 10,05 | 10,06 | 9,75 | 9,93 | 0,20% | 2.404.595,00 |
| 23.06.2025 | 10,02 | 10,04 | 9,72 | 9,91 | -1,88% | 2.689.057,00 |
| 20.06.2025 | 10,15 | 10,15 | 9,85 | 10,10 | 1,41% | 5.710.092,00 |
| 18.06.2025 | 9,98 | 10,14 | 9,84 | 9,96 | -0,10% | 3.071.287,00 |
| 17.06.2025 | 10,16 | 10,22 | 9,92 | 9,97 | -3,11% | 3.785.798,00 |
| 16.06.2025 | 10,41 | 10,47 | 10,12 | 10,29 | -0,77% | 2.910.044,00 |
| 13.06.2025 | 10,21 | 10,46 | 10,16 | 10,37 | -0,29% | 2.655.003,00 |
| 12.06.2025 | 10,55 | 10,64 | 10,34 | 10,40 | -1,98% | 3.750.519,00 |
| 11.06.2025 | 11,06 | 11,07 | 10,59 | 10,61 | -3,63% | 3.239.683,00 |
| 10.06.2025 | 11,06 | 11,22 | 10,98 | 11,01 | -0,90% | 2.164.374,00 |
| 09.06.2025 | 11,20 | 11,23 | 10,97 | 11,11 | 0,63% | 3.204.401,00 |
| 06.06.2025 | 11,06 | 11,18 | 10,88 | 11,04 | 0,64% | 4.093.059,00 |
| 05.06.2025 | 11,01 | 11,11 | 10,90 | 10,97 | -0,63% | 3.568.395,00 |
| 04.06.2025 | 11,23 | 11,31 | 11,00 | 11,04 | -1,34% | 3.952.913,00 |
| 03.06.2025 | 10,65 | 11,24 | 10,51 | 11,19 | 4,29% | 4.145.389,00 |
| 02.06.2025 | 10,79 | 11,15 | 10,69 | 10,73 | -0,05% | 3.985.988,00 |
| 30.05.2025 | 10,85 | 10,88 | 10,62 | 10,74 | -1,33% | 3.214.971,00 |
| 29.05.2025 | 10,62 | 11,00 | 10,46 | 10,88 | 3,03% | 3.660.855,00 |
| 28.05.2025 | 10,68 | 10,81 | 10,55 | 10,56 | -2,13% | 3.003.612,00 |
| 27.05.2025 | 10,92 | 11,03 | 10,58 | 10,79 | 1,89% | 4.249.884,00 |
| 23.05.2025 | 10,29 | 10,59 | 10,16 | 10,59 | 1,92% | 3.608.483,00 |
| 22.05.2025 | 10,05 | 10,58 | 10,01 | 10,39 | 3,18% | 5.655.389,00 |
| 21.05.2025 | 10,21 | 10,29 | 9,95 | 10,07 | -2,52% | 4.290.581,00 |
| 20.05.2025 | 10,40 | 10,45 | 9,99 | 10,33 | -0,39% | 4.490.176,00 |
| 19.05.2025 | 10,25 | 10,38 | 10,13 | 10,37 | 1,27% | 3.504.014,00 |
| 16.05.2025 | 10,27 | 10,38 | 10,12 | 10,24 | 0,29% | 3.696.641,00 |
| 15.05.2025 | 9,96 | 10,41 | 9,82 | 10,21 | 3,65% | 6.467.843,00 |
| 14.05.2025 | 10,17 | 10,22 | 9,77 | 9,85 | -2,09% | 8.210.935,00 |
| 13.05.2025 | 10,37 | 10,42 | 10,01 | 10,06 | -2,71% | 6.112.496,00 |
| 12.05.2025 | 10,14 | 10,50 | 10,07 | 10,34 | 3,71% | 5.561.060,00 |
| 09.05.2025 | 9,93 | 10,39 | 9,90 | 9,97 | 0,50% | 5.802.221,00 |
| 08.05.2025 | 10,13 | 10,20 | 9,83 | 9,92 | -1,59% | 8.285.395,00 |
| 07.05.2025 | 10,36 | 10,52 | 9,87 | 10,08 | -1,85% | 7.301.958,00 |
| 06.05.2025 | 10,97 | 10,97 | 10,10 | 10,27 | -6,89% | 14.470.299,00 |
| 05.05.2025 | 9,80 | 11,11 | 9,59 | 11,03 | 23,52% | 24.770.488,00 |
| 02.05.2025 | 8,86 | 9,07 | 8,74 | 8,93 | 2,53% | 4.418.289,00 |
| 01.05.2025 | 8,85 | 9,04 | 8,68 | 8,71 | -1,58% | 3.824.913,00 |
| 30.04.2025 | 8,36 | 8,93 | 8,28 | 8,85 | 4,86% | 4.792.825,00 |
| 29.04.2025 | 8,43 | 8,62 | 8,39 | 8,44 | 1,44% | 4.967.556,00 |
| 28.04.2025 | 8,49 | 8,49 | 8,23 | 8,32 | -0,83% | 3.551.105,00 |
| 25.04.2025 | 8,18 | 8,47 | 8,17 | 8,39 | 2,07% | 3.208.186,00 |
| 24.04.2025 | 7,95 | 8,23 | 7,90 | 8,22 | 3,27% | 3.306.435,00 |
| 23.04.2025 | 7,97 | 8,18 | 7,94 | 7,96 | 1,79% | 3.575.423,00 |
| 22.04.2025 | 7,61 | 7,98 | 7,51 | 7,82 | 3,85% | 4.255.755,00 |
| 21.04.2025 | 7,32 | 7,76 | 7,25 | 7,53 | 1,76% | 3.991.766,00 |
| 17.04.2025 | 7,17 | 7,51 | 7,14 | 7,40 | 2,49% | 3.353.921,00 |
| 16.04.2025 | 7,39 | 7,40 | 7,08 | 7,22 | -2,43% | 3.416.476,00 |
| 15.04.2025 | 6,99 | 7,41 | 6,96 | 7,40 | 5,11% | 3.145.121,00 |
| 14.04.2025 | 6,97 | 7,07 | 6,80 | 7,04 | 3,23% | 3.157.877,00 |
| 11.04.2025 | 6,37 | 6,85 | 6,37 | 6,82 | 6,40% | 3.113.460,00 |
| 10.04.2025 | 6,57 | 6,58 | 6,02 | 6,41 | -5,32% | 4.096.344,00 |
| 09.04.2025 | 6,30 | 7,04 | 6,13 | 6,77 | 4,64% | 4.598.442,00 |
| 08.04.2025 | 7,07 | 7,08 | 6,37 | 6,47 | -4,71% | 3.073.683,00 |