3,110$
-4,60%
Echtzeit-Aktienkurs Black Diamond Therapeutics
Bid:
Ask:
Aktienkurse zur Black Diamond Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 3,23 | 3,23 | 3,01 | 3,11 | -4,60% | 1.286.145,00 |
| 24.09.2025 | 3,25 | 3,36 | 3,22 | 3,26 | 2,84% | 974.437,00 |
| 23.09.2025 | 3,42 | 3,45 | 3,15 | 3,17 | -7,31% | 992.904,00 |
| 22.09.2025 | 3,40 | 3,45 | 3,29 | 3,42 | 4,27% | 1.554.332,00 |
| 19.09.2025 | 3,33 | 3,36 | 3,20 | 3,28 | -1,94% | 1.074.297,00 |
| 18.09.2025 | 3,23 | 3,35 | 3,21 | 3,35 | 5,69% | 691.232,00 |
| 17.09.2025 | 3,19 | 3,29 | 3,15 | 3,17 | -0,16% | 550.857,00 |
| 16.09.2025 | 3,20 | 3,30 | 3,16 | 3,17 | -0,63% | 891.088,00 |
| 15.09.2025 | 3,27 | 3,31 | 3,13 | 3,19 | -1,85% | 906.037,00 |
| 12.09.2025 | 3,39 | 3,43 | 3,23 | 3,25 | -3,56% | 1.111.153,00 |
| 11.09.2025 | 3,25 | 3,41 | 3,23 | 3,37 | 4,98% | 1.178.724,00 |
| 10.09.2025 | 3,31 | 3,35 | 3,18 | 3,21 | -1,23% | 1.148.303,00 |
| 09.09.2025 | 3,07 | 3,26 | 2,95 | 3,25 | 6,73% | 1.698.148,00 |
| 08.09.2025 | 2,96 | 3,05 | 2,89 | 3,05 | 3,57% | 843.470,00 |
| 05.09.2025 | 2,89 | 3,01 | 2,87 | 2,94 | 2,44% | 599.777,00 |
| 04.09.2025 | 2,91 | 2,93 | 2,76 | 2,87 | -0,69% | 710.262,00 |
| 03.09.2025 | 2,82 | 2,95 | 2,76 | 2,89 | 3,21% | 676.920,00 |
| 02.09.2025 | 2,71 | 2,87 | 2,69 | 2,80 | 1,82% | 743.151,00 |
| 29.08.2025 | 2,85 | 2,85 | 2,69 | 2,75 | -3,51% | 565.678,00 |
| 28.08.2025 | 2,89 | 2,98 | 2,83 | 2,85 | -0,70% | 414.389,00 |
| 27.08.2025 | 2,88 | 2,96 | 2,86 | 2,87 | -1,03% | 457.619,00 |
| 26.08.2025 | 2,92 | 2,98 | 2,88 | 2,90 | 1,05% | 682.837,00 |
| 25.08.2025 | 2,91 | 2,96 | 2,85 | 2,87 | -1,71% | 628.584,00 |
| 22.08.2025 | 2,74 | 3,04 | 2,74 | 2,92 | 7,75% | 1.447.736,00 |
| 21.08.2025 | 2,57 | 2,79 | 2,56 | 2,71 | 4,23% | 811.625,00 |
| 20.08.2025 | 2,66 | 2,75 | 2,59 | 2,60 | -1,89% | 548.142,00 |
| 19.08.2025 | 2,76 | 2,78 | 2,62 | 2,65 | -3,64% | 661.446,00 |
| 18.08.2025 | 2,75 | 2,80 | 2,72 | 2,75 | -0,36% | 492.248,00 |
| 15.08.2025 | 2,78 | 2,82 | 2,68 | 2,76 | -1,08% | 692.180,00 |
| 14.08.2025 | 2,72 | 2,84 | 2,69 | 2,79 | 0,72% | 1.077.716,00 |
| 13.08.2025 | 2,60 | 2,79 | 2,56 | 2,77 | 9,06% | 1.674.427,00 |
| 12.08.2025 | 2,38 | 2,60 | 2,35 | 2,54 | 10,20% | 1.689.968,00 |
| 11.08.2025 | 2,43 | 2,44 | 2,29 | 2,31 | -3,96% | 675.807,00 |
| 08.08.2025 | 2,28 | 2,43 | 2,25 | 2,40 | 5,49% | 744.942,00 |
| 07.08.2025 | 2,58 | 2,60 | 2,22 | 2,28 | -15,43% | 1.866.353,00 |
| 06.08.2025 | 2,76 | 2,77 | 2,59 | 2,69 | -1,47% | 578.096,00 |
| 05.08.2025 | 2,84 | 2,87 | 2,69 | 2,73 | -3,53% | 759.573,00 |
| 04.08.2025 | 2,60 | 2,86 | 2,60 | 2,83 | 9,27% | 749.132,00 |
| 01.08.2025 | 2,60 | 2,63 | 2,52 | 2,59 | -2,63% | 707.219,00 |
| 31.07.2025 | 2,81 | 2,85 | 2,65 | 2,66 | -5,67% | 798.190,00 |
| 30.07.2025 | 2,84 | 2,97 | 2,80 | 2,82 | 1,62% | 667.250,00 |
| 29.07.2025 | 2,93 | 2,94 | 2,73 | 2,78 | -5,29% | 1.295.620,00 |
| 28.07.2025 | 3,01 | 3,08 | 2,91 | 2,93 | -1,35% | 532.720,00 |
| 25.07.2025 | 3,15 | 3,15 | 2,93 | 2,97 | -4,81% | 898.710,00 |
| 24.07.2025 | 3,19 | 3,23 | 3,12 | 3,12 | -2,19% | 557.265,00 |
| 23.07.2025 | 3,14 | 3,28 | 3,09 | 3,19 | 0,00% | 731.535,00 |
| 22.07.2025 | 3,20 | 3,24 | 3,02 | 3,19 | 1,27% | 751.513,00 |
| 21.07.2025 | 3,20 | 3,32 | 3,13 | 3,15 | 0,64% | 733.121,00 |
| 18.07.2025 | 3,24 | 3,29 | 3,11 | 3,13 | -2,49% | 887.890,00 |
| 17.07.2025 | 3,05 | 3,26 | 3,05 | 3,21 | 5,59% | 982.915,00 |
| 16.07.2025 | 2,95 | 3,31 | 2,93 | 3,04 | 3,05% | 2.304.453,00 |
| 15.07.2025 | 2,95 | 2,99 | 2,84 | 2,95 | 0,34% | 1.152.786,00 |
| 14.07.2025 | 2,87 | 2,99 | 2,81 | 2,94 | 2,44% | 1.231.964,00 |
| 11.07.2025 | 2,71 | 2,88 | 2,70 | 2,87 | 4,74% | 1.006.052,00 |
| 10.07.2025 | 2,65 | 2,77 | 2,62 | 2,74 | 3,79% | 774.799,00 |
| 09.07.2025 | 2,50 | 2,68 | 2,49 | 2,64 | 5,60% | 943.631,00 |
| 08.07.2025 | 2,50 | 2,56 | 2,47 | 2,50 | 0,00% | 591.920,00 |
| 07.07.2025 | 2,51 | 2,55 | 2,43 | 2,50 | -3,10% | 901.962,00 |
| 03.07.2025 | 2,63 | 2,66 | 2,54 | 2,58 | -0,77% | 472.335,00 |
| 02.07.2025 | 2,48 | 2,72 | 2,43 | 2,60 | 4,84% | 1.388.681,00 |
| 01.07.2025 | 2,48 | 2,62 | 2,44 | 2,48 | 0,00% | 1.271.748,00 |
| 30.06.2025 | 2,37 | 2,48 | 2,37 | 2,48 | 5,08% | 1.293.375,00 |
| 27.06.2025 | 2,55 | 2,55 | 2,34 | 2,36 | -4,07% | 5.006.949,00 |
| 26.06.2025 | 2,60 | 2,61 | 2,42 | 2,46 | -5,02% | 1.191.207,00 |
| 25.06.2025 | 2,50 | 2,71 | 2,40 | 2,59 | 4,02% | 1.419.842,00 |
| 24.06.2025 | 2,32 | 2,50 | 2,28 | 2,49 | 9,69% | 946.155,00 |
| 23.06.2025 | 2,30 | 2,31 | 2,15 | 2,27 | -2,37% | 907.491,00 |
| 20.06.2025 | 2,36 | 2,40 | 2,26 | 2,33 | -0,21% | 781.778,00 |
| 18.06.2025 | 2,34 | 2,45 | 2,28 | 2,33 | 0,43% | 915.763,00 |
| 17.06.2025 | 2,39 | 2,43 | 2,31 | 2,32 | -2,93% | 765.396,00 |
| 16.06.2025 | 2,31 | 2,44 | 2,23 | 2,39 | 3,46% | 956.930,00 |
| 13.06.2025 | 2,34 | 2,38 | 2,30 | 2,31 | -4,94% | 561.412,00 |
| 12.06.2025 | 2,35 | 2,45 | 2,30 | 2,43 | 2,53% | 1.069.065,00 |
| 11.06.2025 | 2,49 | 2,49 | 2,34 | 2,37 | -3,66% | 1.266.378,00 |
| 10.06.2025 | 2,46 | 2,60 | 2,45 | 2,46 | -0,81% | 969.504,00 |
| 09.06.2025 | 2,60 | 2,62 | 2,45 | 2,48 | -3,88% | 1.099.401,00 |
| 06.06.2025 | 2,54 | 2,70 | 2,50 | 2,58 | 4,03% | 1.653.374,00 |
| 05.06.2025 | 2,53 | 2,62 | 2,43 | 2,48 | -2,36% | 1.263.268,00 |
| 04.06.2025 | 2,53 | 2,63 | 2,50 | 2,54 | 1,60% | 1.258.449,00 |
| 03.06.2025 | 2,41 | 2,57 | 2,32 | 2,50 | 5,49% | 1.889.127,00 |
| 02.06.2025 | 2,20 | 2,47 | 2,20 | 2,37 | 7,73% | 1.632.997,00 |
| 30.05.2025 | 2,25 | 2,26 | 2,11 | 2,20 | -2,22% | 944.044,00 |
| 29.05.2025 | 2,04 | 2,25 | 1,98 | 2,25 | 13,07% | 1.432.440,00 |
| 28.05.2025 | 2,05 | 2,05 | 1,95 | 1,99 | -2,93% | 572.610,00 |
| 27.05.2025 | 2,03 | 2,09 | 1,99 | 2,05 | 1,99% | 905.450,00 |
| 23.05.2025 | 2,02 | 2,04 | 1,95 | 2,01 | -2,43% | 719.628,00 |
| 22.05.2025 | 2,03 | 2,10 | 1,98 | 2,06 | 1,48% | 757.122,00 |
| 21.05.2025 | 2,15 | 2,19 | 1,98 | 2,03 | -6,45% | 1.013.054,00 |
| 20.05.2025 | 2,11 | 2,21 | 2,03 | 2,17 | 2,84% | 1.015.520,00 |
| 19.05.2025 | 1,92 | 2,13 | 1,90 | 2,11 | 8,21% | 1.194.063,00 |
| 16.05.2025 | 1,93 | 1,99 | 1,88 | 1,95 | 0,78% | 840.689,00 |
| 15.05.2025 | 1,81 | 1,95 | 1,77 | 1,94 | 2,38% | 1.409.796,00 |
| 14.05.2025 | 1,87 | 1,94 | 1,80 | 1,89 | -2,07% | 1.446.907,00 |
| 13.05.2025 | 1,94 | 1,98 | 1,75 | 1,93 | 10,29% | 4.954.342,00 |
| 12.05.2025 | 1,71 | 1,77 | 1,68 | 1,75 | 6,71% | 955.577,00 |
| 09.05.2025 | 1,70 | 1,73 | 1,61 | 1,64 | -2,96% | 636.755,00 |
| 08.05.2025 | 1,56 | 1,78 | 1,53 | 1,69 | 9,03% | 1.129.371,00 |
| 07.05.2025 | 1,57 | 1,57 | 1,49 | 1,55 | 5,80% | 815.106,00 |
| 06.05.2025 | 1,64 | 1,65 | 1,46 | 1,47 | -12,28% | 1.145.756,00 |
| 05.05.2025 | 1,74 | 1,77 | 1,66 | 1,67 | -6,18% | 575.371,00 |