2,260$
-2,16%
Echtzeit-Aktienkurs Black Diamond Therapeutics
Bid:
Ask:
Aktienkurse zur Black Diamond Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 2,31 | 2,31 | 2,20 | 2,26 | -2,16% | 1.196.558,00 |
| 27.05.2026 | 2,33 | 2,46 | 2,28 | 2,31 | -0,86% | 1.888.883,00 |
| 26.05.2026 | 2,38 | 2,49 | 2,31 | 2,33 | 2,19% | 2.662.136,00 |
| 22.05.2026 | 3,01 | 3,07 | 2,25 | 2,28 | -35,86% | 8.382.098,00 |
| 21.05.2026 | 3,53 | 3,90 | 3,48 | 3,56 | -1,39% | 4.905.741,00 |
| 20.05.2026 | 2,96 | 3,97 | 2,96 | 3,61 | 20,17% | 7.917.600,00 |
| 19.05.2026 | 2,59 | 3,02 | 2,50 | 3,00 | 16,28% | 1.874.883,00 |
| 18.05.2026 | 2,76 | 2,79 | 2,55 | 2,58 | -6,52% | 678.151,00 |
| 15.05.2026 | 2,82 | 2,84 | 2,70 | 2,76 | -3,50% | 623.151,00 |
| 14.05.2026 | 2,89 | 2,96 | 2,79 | 2,86 | 0,00% | 576.414,00 |
| 13.05.2026 | 2,82 | 2,87 | 2,80 | 2,86 | 1,13% | 500.173,00 |
| 12.05.2026 | 2,90 | 2,93 | 2,73 | 2,83 | -3,65% | 661.998,00 |
| 11.05.2026 | 3,04 | 3,18 | 2,92 | 2,94 | -2,00% | 1.230.449,00 |
| 08.05.2026 | 2,72 | 3,15 | 2,71 | 3,00 | 9,71% | 1.662.525,00 |
| 07.05.2026 | 2,77 | 2,79 | 2,43 | 2,73 | -3,19% | 1.910.349,00 |
| 06.05.2026 | 2,93 | 2,97 | 2,82 | 2,82 | -1,40% | 993.104,00 |
| 05.05.2026 | 2,73 | 2,89 | 2,72 | 2,86 | 5,93% | 864.384,00 |
| 04.05.2026 | 2,60 | 2,77 | 2,58 | 2,70 | 3,85% | 810.906,00 |
| 01.05.2026 | 2,65 | 2,65 | 2,54 | 2,60 | -1,89% | 757.541,00 |
| 30.04.2026 | 2,60 | 2,67 | 2,55 | 2,65 | 2,51% | 569.307,00 |
| 29.04.2026 | 2,72 | 2,72 | 2,55 | 2,59 | -4,26% | 566.880,00 |
| 28.04.2026 | 2,90 | 2,94 | 2,69 | 2,70 | -7,53% | 692.004,00 |
| 27.04.2026 | 2,97 | 3,09 | 2,87 | 2,92 | -1,52% | 685.153,00 |
| 24.04.2026 | 3,11 | 3,11 | 2,88 | 2,97 | -4,35% | 1.015.556,00 |
| 23.04.2026 | 3,35 | 3,43 | 3,05 | 3,10 | -7,74% | 1.046.931,00 |
| 22.04.2026 | 3,20 | 3,41 | 3,18 | 3,36 | 6,33% | 1.167.606,00 |
| 21.04.2026 | 3,06 | 3,20 | 2,96 | 3,16 | 3,61% | 1.086.908,00 |
| 20.04.2026 | 3,04 | 3,17 | 2,99 | 3,05 | -0,49% | 691.724,00 |
| 17.04.2026 | 2,98 | 3,09 | 2,97 | 3,07 | 4,97% | 998.056,00 |
| 16.04.2026 | 2,87 | 2,96 | 2,84 | 2,92 | 1,74% | 839.627,00 |
| 15.04.2026 | 2,67 | 2,87 | 2,66 | 2,87 | 7,89% | 803.637,00 |
| 14.04.2026 | 2,75 | 2,75 | 2,60 | 2,66 | -2,21% | 1.129.167,00 |
| 13.04.2026 | 2,56 | 2,72 | 2,52 | 2,72 | 6,25% | 729.084,00 |
| 10.04.2026 | 2,60 | 2,66 | 2,55 | 2,56 | -0,78% | 862.872,00 |
| 09.04.2026 | 2,50 | 2,60 | 2,40 | 2,58 | 3,20% | 867.987,00 |
| 08.04.2026 | 2,55 | 2,62 | 2,45 | 2,50 | 1,63% | 990.812,00 |
| 07.04.2026 | 2,47 | 2,52 | 2,35 | 2,46 | -1,60% | 576.653,00 |
| 06.04.2026 | 2,42 | 2,55 | 2,42 | 2,50 | 4,60% | 615.477,00 |
| 02.04.2026 | 2,29 | 2,49 | 2,28 | 2,39 | 2,36% | 535.679,00 |
| 01.04.2026 | 2,16 | 2,38 | 2,16 | 2,34 | 9,62% | 1.097.702,00 |
| 31.03.2026 | 2,06 | 2,17 | 2,06 | 2,13 | 4,93% | 590.270,00 |
| 30.03.2026 | 2,03 | 2,09 | 2,00 | 2,03 | 0,00% | 420.224,00 |
| 27.03.2026 | 2,13 | 2,13 | 2,02 | 2,03 | -4,69% | 446.618,00 |
| 26.03.2026 | 2,18 | 2,28 | 2,12 | 2,13 | -2,74% | 663.141,00 |
| 25.03.2026 | 2,19 | 2,27 | 2,19 | 2,19 | 2,58% | 395.418,00 |
| 24.03.2026 | 2,15 | 2,18 | 2,11 | 2,14 | -0,23% | 446.598,00 |
| 23.03.2026 | 2,22 | 2,24 | 2,14 | 2,14 | 1,42% | 396.959,00 |
| 20.03.2026 | 2,15 | 2,19 | 2,06 | 2,11 | -1,86% | 724.504,00 |
| 19.03.2026 | 2,14 | 2,21 | 2,11 | 2,15 | -0,92% | 343.015,00 |
| 18.03.2026 | 2,24 | 2,24 | 2,13 | 2,17 | -2,69% | 464.548,00 |
| 17.03.2026 | 2,11 | 2,30 | 2,11 | 2,23 | 1,83% | 633.949,00 |
| 16.03.2026 | 2,16 | 2,23 | 2,16 | 2,19 | 3,30% | 329.356,00 |
| 13.03.2026 | 2,14 | 2,22 | 2,07 | 2,12 | -0,47% | 984.860,00 |
| 12.03.2026 | 2,19 | 2,19 | 2,10 | 2,13 | -5,33% | 497.457,00 |
| 11.03.2026 | 2,25 | 2,28 | 2,18 | 2,25 | -0,88% | 474.669,00 |
| 10.03.2026 | 2,15 | 2,28 | 2,11 | 2,27 | 4,61% | 805.365,00 |
| 09.03.2026 | 2,13 | 2,18 | 2,04 | 2,17 | 1,17% | 867.219,00 |
| 06.03.2026 | 2,00 | 2,16 | 1,93 | 2,15 | 4,38% | 1.060.306,00 |
| 05.03.2026 | 2,38 | 2,38 | 2,05 | 2,06 | -16,80% | 1.599.456,00 |
| 04.03.2026 | 2,34 | 2,49 | 2,34 | 2,47 | 6,93% | 536.018,00 |
| 03.03.2026 | 2,38 | 2,38 | 2,29 | 2,31 | -4,94% | 444.955,00 |
| 02.03.2026 | 2,37 | 2,44 | 2,33 | 2,43 | -1,62% | 510.320,00 |
| 27.02.2026 | 2,48 | 2,54 | 2,46 | 2,47 | -0,80% | 375.408,00 |
| 26.02.2026 | 2,58 | 2,60 | 2,45 | 2,49 | -4,23% | 583.100,00 |
| 25.02.2026 | 2,57 | 2,64 | 2,56 | 2,60 | 1,17% | 873.486,00 |
| 24.02.2026 | 2,41 | 2,60 | 2,40 | 2,57 | 6,64% | 825.299,00 |
| 23.02.2026 | 2,32 | 2,41 | 2,26 | 2,41 | 3,43% | 558.452,00 |
| 20.02.2026 | 2,28 | 2,34 | 2,24 | 2,33 | 1,30% | 481.881,00 |
| 19.02.2026 | 2,24 | 2,30 | 2,23 | 2,30 | 1,77% | 363.694,00 |
| 18.02.2026 | 2,22 | 2,28 | 2,20 | 2,26 | 0,89% | 322.553,00 |
| 17.02.2026 | 2,22 | 2,28 | 2,17 | 2,24 | 0,90% | 323.994,00 |
| 13.02.2026 | 2,20 | 2,30 | 2,20 | 2,22 | 1,14% | 476.979,00 |
| 12.02.2026 | 2,21 | 2,23 | 2,13 | 2,20 | -1,35% | 445.327,00 |
| 11.02.2026 | 2,27 | 2,28 | 2,19 | 2,23 | -2,41% | 435.905,00 |
| 10.02.2026 | 2,24 | 2,37 | 2,22 | 2,28 | 1,33% | 567.641,00 |
| 09.02.2026 | 2,28 | 2,28 | 2,17 | 2,25 | 0,00% | 1.135.252,00 |
| 06.02.2026 | 2,23 | 2,29 | 2,19 | 2,25 | 4,41% | 709.482,00 |
| 05.02.2026 | 2,37 | 2,37 | 2,14 | 2,16 | -9,83% | 695.573,00 |
| 04.02.2026 | 2,51 | 2,52 | 2,30 | 2,39 | -5,16% | 1.303.382,00 |
| 03.02.2026 | 2,57 | 2,64 | 2,47 | 2,52 | -0,79% | 1.224.775,00 |
| 02.02.2026 | 2,48 | 2,62 | 2,45 | 2,54 | 2,42% | 630.630,00 |
| 30.01.2026 | 2,60 | 2,64 | 2,45 | 2,48 | -5,52% | 805.086,00 |
| 29.01.2026 | 2,58 | 2,70 | 2,57 | 2,63 | 2,14% | 593.027,00 |
| 28.01.2026 | 2,62 | 2,68 | 2,56 | 2,57 | -0,77% | 480.622,00 |
| 27.01.2026 | 2,58 | 2,65 | 2,55 | 2,59 | 1,17% | 562.150,00 |
| 26.01.2026 | 2,57 | 2,58 | 2,49 | 2,56 | -3,21% | 748.596,00 |
| 22.01.2026 | 2,59 | 2,70 | 2,55 | 2,65 | 3,12% | 571.778,00 |
| 21.01.2026 | 2,42 | 2,63 | 2,41 | 2,57 | 7,32% | 1.148.144,00 |
| 20.01.2026 | 2,52 | 2,53 | 2,36 | 2,39 | -6,64% | 1.622.449,00 |
| 16.01.2026 | 2,66 | 2,71 | 2,54 | 2,56 | -4,12% | 1.425.498,00 |
| 15.01.2026 | 2,79 | 2,79 | 2,64 | 2,67 | -4,81% | 669.113,00 |
| 14.01.2026 | 2,74 | 2,83 | 2,72 | 2,81 | 2,00% | 906.474,00 |
| 13.01.2026 | 2,64 | 2,77 | 2,59 | 2,75 | 4,17% | 947.948,00 |
| 12.01.2026 | 2,83 | 2,83 | 2,56 | 2,64 | -6,05% | 1.626.046,00 |
| 09.01.2026 | 2,82 | 2,88 | 2,73 | 2,81 | 1,08% | 1.181.355,00 |
| 08.01.2026 | 2,71 | 2,78 | 2,66 | 2,78 | 2,58% | 955.408,00 |
| 07.01.2026 | 2,61 | 2,78 | 2,60 | 2,71 | 4,23% | 899.858,00 |
| 06.01.2026 | 2,57 | 2,62 | 2,53 | 2,60 | 0,97% | 624.485,00 |
| 05.01.2026 | 2,50 | 2,59 | 2,48 | 2,58 | 3,41% | 691.194,00 |
| 02.01.2026 | 2,44 | 2,51 | 2,41 | 2,49 | 2,47% | 825.883,00 |