11,040$
0,64%
Echtzeit-Aktienkurs BioCryst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur BioCryst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 6,50 | 7,05 | 6,43 | 6,79 | -0,59% | 4.368.564,00 |
| 04.04.2025 | 7,12 | 7,18 | 6,77 | 6,83 | -6,76% | 3.502.873,00 |
| 03.04.2025 | 7,27 | 7,42 | 7,16 | 7,33 | -1,41% | 3.074.128,00 |
| 02.04.2025 | 7,20 | 7,44 | 7,15 | 7,43 | 2,48% | 2.218.932,00 |
| 01.04.2025 | 7,46 | 7,49 | 7,22 | 7,25 | -3,33% | 2.245.370,00 |
| 31.03.2025 | 7,71 | 7,71 | 7,47 | 7,50 | -4,58% | 2.215.223,00 |
| 28.03.2025 | 7,82 | 7,93 | 7,69 | 7,86 | 0,38% | 1.792.499,00 |
| 27.03.2025 | 7,83 | 7,89 | 7,75 | 7,83 | 0,38% | 1.288.342,00 |
| 26.03.2025 | 8,04 | 8,05 | 7,75 | 7,80 | -3,35% | 2.458.333,00 |
| 25.03.2025 | 8,04 | 8,11 | 7,85 | 8,07 | 0,25% | 3.780.905,00 |
| 24.03.2025 | 8,09 | 8,12 | 7,94 | 8,05 | 0,88% | 3.479.911,00 |
| 21.03.2025 | 7,62 | 8,10 | 7,60 | 7,98 | 3,77% | 4.927.265,00 |
| 20.03.2025 | 7,53 | 7,71 | 7,53 | 7,69 | 0,79% | 2.948.845,00 |
| 19.03.2025 | 7,65 | 7,69 | 7,44 | 7,63 | -0,13% | 2.699.628,00 |
| 18.03.2025 | 7,70 | 7,74 | 7,53 | 7,64 | -1,29% | 3.257.433,00 |
| 17.03.2025 | 7,70 | 7,82 | 7,52 | 7,74 | 0,52% | 2.747.564,00 |
| 14.03.2025 | 7,59 | 7,74 | 7,57 | 7,70 | 2,12% | 2.707.558,00 |
| 13.03.2025 | 7,68 | 7,74 | 7,50 | 7,54 | -2,20% | 2.601.971,00 |
| 12.03.2025 | 7,65 | 7,95 | 7,59 | 7,71 | 2,25% | 3.696.500,00 |
| 11.03.2025 | 7,38 | 7,67 | 7,20 | 7,54 | 2,17% | 4.835.890,00 |
| 10.03.2025 | 7,55 | 7,62 | 7,25 | 7,38 | -4,03% | 4.325.591,00 |
| 07.03.2025 | 7,86 | 7,97 | 7,59 | 7,69 | -2,04% | 4.111.010,00 |
| 06.03.2025 | 7,93 | 8,04 | 7,74 | 7,85 | -2,48% | 4.536.874,00 |
| 05.03.2025 | 8,30 | 8,36 | 7,91 | 8,05 | -3,13% | 4.695.507,00 |
| 04.03.2025 | 8,14 | 8,39 | 7,67 | 8,31 | -2,58% | 6.622.720,00 |
| 03.03.2025 | 8,58 | 8,80 | 8,45 | 8,53 | -0,81% | 4.851.700,00 |
| 28.02.2025 | 8,46 | 8,66 | 8,41 | 8,60 | 1,65% | 4.229.940,00 |
| 27.02.2025 | 8,36 | 8,67 | 8,28 | 8,46 | 1,20% | 4.428.261,00 |
| 26.02.2025 | 8,32 | 8,57 | 8,15 | 8,36 | 0,84% | 3.416.386,00 |
| 25.02.2025 | 8,44 | 8,44 | 7,94 | 8,29 | 0,24% | 3.671.701,00 |
| 24.02.2025 | 8,87 | 8,96 | 7,95 | 8,27 | -10,11% | 6.078.038,00 |
| 21.02.2025 | 9,50 | 9,50 | 9,16 | 9,20 | -2,02% | 5.555.109,00 |
| 20.02.2025 | 9,39 | 9,50 | 9,29 | 9,39 | 0,00% | 3.328.635,00 |
| 19.02.2025 | 9,34 | 9,48 | 9,31 | 9,39 | 0,32% | 4.826.222,00 |
| 18.02.2025 | 9,10 | 9,45 | 9,09 | 9,36 | 3,43% | 5.332.661,00 |
| 14.02.2025 | 8,83 | 9,11 | 8,72 | 9,05 | 2,61% | 5.148.611,00 |
| 13.02.2025 | 8,87 | 8,90 | 8,63 | 8,82 | 0,46% | 3.654.224,00 |
| 12.02.2025 | 8,91 | 9,00 | 8,72 | 8,78 | -2,34% | 2.516.043,00 |
| 11.02.2025 | 8,57 | 9,00 | 8,54 | 8,99 | 4,17% | 3.116.034,00 |
| 10.02.2025 | 8,69 | 8,80 | 8,53 | 8,63 | -1,03% | 1.812.105,00 |
| 07.02.2025 | 8,74 | 8,87 | 8,59 | 8,72 | -0,11% | 2.340.136,00 |
| 06.02.2025 | 8,64 | 8,87 | 8,50 | 8,73 | 1,39% | 3.177.154,00 |
| 05.02.2025 | 8,16 | 9,00 | 8,15 | 8,61 | 6,43% | 3.717.985,00 |
| 04.02.2025 | 7,59 | 8,13 | 7,57 | 8,09 | 6,17% | 2.356.331,00 |
| 03.02.2025 | 7,72 | 7,73 | 7,54 | 7,62 | -3,54% | 2.184.739,00 |
| 31.01.2025 | 7,86 | 8,04 | 7,82 | 7,90 | 0,38% | 1.859.857,00 |
| 30.01.2025 | 8,08 | 8,14 | 7,80 | 7,87 | -1,87% | 2.221.770,00 |
| 29.01.2025 | 7,92 | 8,10 | 7,85 | 8,02 | 1,13% | 1.850.226,00 |
| 28.01.2025 | 8,01 | 8,07 | 7,90 | 7,93 | -1,00% | 1.747.791,00 |
| 27.01.2025 | 7,60 | 8,09 | 7,53 | 8,01 | 4,84% | 3.108.265,00 |
| 24.01.2025 | 7,64 | 7,85 | 7,55 | 7,64 | -1,16% | 2.197.243,00 |
| 23.01.2025 | 7,58 | 7,75 | 7,45 | 7,73 | 1,44% | 2.857.417,00 |
| 22.01.2025 | 7,59 | 7,67 | 7,46 | 7,62 | 0,13% | 1.829.355,00 |
| 21.01.2025 | 7,50 | 7,79 | 7,41 | 7,61 | 2,15% | 3.125.088,00 |
| 17.01.2025 | 7,04 | 7,49 | 6,96 | 7,45 | 5,52% | 3.964.020,00 |
| 16.01.2025 | 7,21 | 7,28 | 6,98 | 7,06 | -2,35% | 2.471.247,00 |
| 15.01.2025 | 7,45 | 7,47 | 7,16 | 7,23 | 0,00% | 2.365.546,00 |
| 14.01.2025 | 7,97 | 8,02 | 7,22 | 7,23 | -8,83% | 2.527.698,00 |