6,180$
1,15%
Echtzeit-Aktienkurs BioCryst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur BioCryst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 4,78 | 4,79 | 4,59 | 4,68 | -1,89% | 2.022.116,00 |
| 12.04.2024 | 5,10 | 5,16 | 4,70 | 4,77 | -6,47% | 4.524.296,00 |
| 11.04.2024 | 4,93 | 5,12 | 4,82 | 5,10 | 4,51% | 2.845.146,00 |
| 10.04.2024 | 4,64 | 4,91 | 4,56 | 4,88 | 1,46% | 2.447.179,00 |
| 09.04.2024 | 4,61 | 4,88 | 4,61 | 4,81 | 4,34% | 1.653.767,00 |
| 08.04.2024 | 4,62 | 4,67 | 4,54 | 4,61 | 0,00% | 1.415.852,00 |
| 05.04.2024 | 4,56 | 4,66 | 4,45 | 4,61 | 0,22% | 1.499.456,00 |
| 04.04.2024 | 4,76 | 4,84 | 4,58 | 4,60 | -2,95% | 2.071.561,00 |
| 03.04.2024 | 4,71 | 4,77 | 4,60 | 4,74 | 1,07% | 2.296.406,00 |
| 02.04.2024 | 4,95 | 5,01 | 4,68 | 4,69 | -7,31% | 3.108.509,00 |
| 01.04.2024 | 5,04 | 5,09 | 4,91 | 5,06 | -0,39% | 4.158.226,00 |
| 28.03.2024 | 5,20 | 5,34 | 5,06 | 5,08 | -1,36% | 3.491.454,00 |
| 27.03.2024 | 5,04 | 5,21 | 4,97 | 5,15 | 2,79% | 2.061.497,00 |
| 26.03.2024 | 5,01 | 5,15 | 4,99 | 5,01 | 2,04% | 2.203.881,00 |
| 25.03.2024 | 5,00 | 5,08 | 4,84 | 4,91 | -2,19% | 2.826.817,00 |
| 22.03.2024 | 5,51 | 5,51 | 5,01 | 5,02 | -8,39% | 2.840.450,00 |
| 21.03.2024 | 5,50 | 5,87 | 5,45 | 5,48 | 0,00% | 1.942.510,00 |
| 20.03.2024 | 5,31 | 5,49 | 5,17 | 5,48 | 2,24% | 2.830.283,00 |
| 19.03.2024 | 5,06 | 5,43 | 5,04 | 5,36 | 5,30% | 2.919.075,00 |
| 18.03.2024 | 5,00 | 5,18 | 4,89 | 5,09 | 1,70% | 3.299.981,00 |
| 15.03.2024 | 4,87 | 5,12 | 4,85 | 5,01 | 2,14% | 3.942.761,00 |
| 14.03.2024 | 5,10 | 5,10 | 4,82 | 4,90 | -4,67% | 3.365.826,00 |
| 13.03.2024 | 5,14 | 5,26 | 5,07 | 5,14 | 0,00% | 2.625.223,00 |
| 12.03.2024 | 5,31 | 5,31 | 5,04 | 5,14 | -3,38% | 3.061.107,00 |
| 11.03.2024 | 5,47 | 5,58 | 5,30 | 5,32 | -2,03% | 2.944.687,00 |
| 08.03.2024 | 5,27 | 5,56 | 5,23 | 5,43 | 4,83% | 2.626.845,00 |
| 07.03.2024 | 5,25 | 5,25 | 5,13 | 5,18 | -0,96% | 2.198.447,00 |
| 06.03.2024 | 5,45 | 5,53 | 5,16 | 5,23 | -3,15% | 3.483.326,00 |
| 05.03.2024 | 5,47 | 5,52 | 5,31 | 5,40 | -2,00% | 1.670.452,00 |
| 04.03.2024 | 5,62 | 5,68 | 5,40 | 5,51 | -1,78% | 1.977.655,00 |
| 01.03.2024 | 5,67 | 5,89 | 5,61 | 5,61 | -0,44% | 2.319.442,00 |
| 29.02.2024 | 5,85 | 5,93 | 5,60 | 5,64 | -1,31% | 2.563.212,00 |
| 28.02.2024 | 5,77 | 6,02 | 5,69 | 5,71 | -2,73% | 3.394.212,00 |
| 27.02.2024 | 5,89 | 6,04 | 5,65 | 5,87 | 1,38% | 3.693.268,00 |
| 26.02.2024 | 5,70 | 6,03 | 5,64 | 5,79 | 1,40% | 4.000.390,00 |
| 23.02.2024 | 5,81 | 5,87 | 5,61 | 5,71 | -1,89% | 2.725.760,00 |
| 22.02.2024 | 5,65 | 5,89 | 5,54 | 5,82 | 2,92% | 1.573.446,00 |
| 21.02.2024 | 5,76 | 5,79 | 5,54 | 5,66 | -2,84% | 1.579.490,00 |
| 20.02.2024 | 5,75 | 5,95 | 5,71 | 5,82 | -1,69% | 2.024.413,00 |
| 16.02.2024 | 5,55 | 5,98 | 5,49 | 5,92 | 4,96% | 2.661.264,00 |
| 15.02.2024 | 5,63 | 5,88 | 5,53 | 5,64 | 1,26% | 3.681.290,00 |
| 14.02.2024 | 5,37 | 5,59 | 5,20 | 5,57 | 4,80% | 4.165.008,00 |
| 13.02.2024 | 5,69 | 5,71 | 5,31 | 5,32 | -10,67% | 2.946.872,00 |
| 12.02.2024 | 5,89 | 6,35 | 5,87 | 5,95 | 1,54% | 4.906.464,00 |
| 09.02.2024 | 5,39 | 5,87 | 5,32 | 5,86 | 10,15% | 3.922.633,00 |
| 08.02.2024 | 5,29 | 5,38 | 5,16 | 5,32 | 0,38% | 1.881.967,00 |
| 07.02.2024 | 5,50 | 5,54 | 5,29 | 5,30 | -3,90% | 2.916.034,00 |
| 06.02.2024 | 5,09 | 5,52 | 5,02 | 5,52 | 7,44% | 2.139.714,00 |