13,500$
-2,32%
Echtzeit-Aktienkurs Biohaven Pharmaceutical Holding Company Ltd.
Bid:
Ask:
Aktienkurse zur Biohaven Pharmaceutical Holding Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,87 | 13,94 | 13,25 | 13,50 | -2,32% | 1.429.069,00 |
| 30.07.2026 | 13,46 | 13,87 | 13,13 | 13,82 | 2,90% | 1.232.304,00 |
| 29.07.2026 | 13,78 | 14,10 | 13,27 | 13,43 | -2,47% | 1.480.658,00 |
| 28.07.2026 | 14,27 | 14,57 | 13,64 | 13,77 | -5,10% | 3.625.624,00 |
| 27.07.2026 | 14,62 | 14,89 | 14,25 | 14,51 | 1,33% | 1.873.652,00 |
| 24.07.2026 | 14,68 | 14,98 | 13,88 | 14,32 | -2,25% | 1.712.743,00 |
| 23.07.2026 | 14,65 | 14,86 | 14,35 | 14,65 | -0,68% | 1.549.213,00 |
| 22.07.2026 | 15,26 | 15,50 | 14,56 | 14,75 | -4,90% | 2.169.516,00 |
| 21.07.2026 | 15,09 | 15,57 | 14,86 | 15,51 | 4,37% | 1.751.619,00 |
| 20.07.2026 | 15,51 | 15,79 | 14,74 | 14,86 | -3,76% | 1.783.849,00 |
| 17.07.2026 | 13,71 | 15,51 | 13,62 | 15,44 | 8,96% | 3.505.918,00 |
| 16.07.2026 | 14,65 | 14,69 | 14,01 | 14,17 | -4,64% | 1.405.900,00 |
| 15.07.2026 | 14,94 | 14,99 | 14,56 | 14,86 | -0,54% | 1.308.991,00 |
| 14.07.2026 | 15,19 | 15,26 | 14,74 | 14,94 | -1,52% | 1.433.337,00 |
| 13.07.2026 | 15,35 | 15,59 | 14,75 | 15,17 | -2,44% | 1.690.795,00 |
| 10.07.2026 | 16,35 | 16,42 | 15,33 | 15,55 | -7,39% | 2.128.410,00 |
| 09.07.2026 | 16,49 | 17,28 | 16,25 | 16,79 | 0,90% | 2.100.313,00 |
| 08.07.2026 | 15,25 | 16,84 | 15,20 | 16,64 | 7,01% | 3.804.521,00 |
| 07.07.2026 | 16,27 | 16,44 | 15,05 | 15,55 | -3,12% | 2.946.715,00 |
| 06.07.2026 | 16,10 | 16,44 | 15,72 | 16,05 | 0,56% | 1.945.730,00 |
| 02.07.2026 | 15,89 | 16,51 | 15,60 | 15,96 | 1,27% | 3.530.661,00 |
| 01.07.2026 | 14,95 | 15,80 | 14,59 | 15,76 | 5,91% | 4.739.079,00 |
| 30.06.2026 | 14,75 | 15,03 | 14,41 | 14,88 | -0,47% | 3.174.460,00 |
| 29.06.2026 | 14,32 | 15,25 | 14,05 | 14,95 | -5,56% | 3.488.542,00 |
| 26.06.2026 | 15,71 | 16,74 | 15,45 | 15,83 | 3,19% | 9.388.333,00 |
| 25.06.2026 | 14,90 | 15,74 | 14,78 | 15,34 | 2,54% | 3.952.429,00 |
| 24.06.2026 | 14,78 | 15,23 | 14,50 | 14,96 | 1,22% | 2.258.050,00 |
| 23.06.2026 | 15,04 | 15,80 | 14,75 | 14,78 | -4,65% | 2.482.784,00 |
| 22.06.2026 | 14,07 | 15,67 | 14,07 | 15,50 | 14,22% | 5.769.143,00 |
| 18.06.2026 | 13,69 | 14,23 | 13,12 | 13,57 | -0,37% | 6.458.979,00 |
| 17.06.2026 | 13,16 | 13,97 | 12,98 | 13,62 | 12,66% | 6.979.466,00 |
| 16.06.2026 | 12,02 | 12,27 | 11,56 | 12,09 | -0,41% | 2.374.783,00 |
| 15.06.2026 | 11,50 | 12,22 | 11,13 | 12,14 | 7,62% | 4.469.495,00 |
| 12.06.2026 | 11,43 | 11,99 | 11,26 | 11,28 | -0,79% | 2.360.165,00 |
| 11.06.2026 | 11,02 | 11,60 | 10,95 | 11,37 | 2,71% | 4.383.588,00 |
| 10.06.2026 | 11,06 | 12,02 | 10,86 | 11,07 | -0,18% | 3.934.952,00 |
| 09.06.2026 | 11,24 | 12,00 | 10,68 | 11,09 | -0,27% | 3.771.669,00 |
| 08.06.2026 | 10,97 | 11,38 | 10,93 | 11,12 | 2,96% | 2.281.067,00 |
| 05.06.2026 | 11,33 | 11,50 | 10,61 | 10,80 | -5,26% | 2.034.432,00 |
| 04.06.2026 | 10,90 | 11,43 | 10,76 | 11,40 | 5,46% | 3.425.796,00 |
| 03.06.2026 | 9,96 | 10,83 | 9,90 | 10,81 | 6,71% | 3.112.010,00 |
| 02.06.2026 | 11,21 | 11,26 | 10,12 | 10,13 | -11,37% | 2.326.779,00 |
| 01.06.2026 | 11,09 | 11,54 | 10,70 | 11,43 | 3,81% | 2.700.812,00 |
| 29.05.2026 | 10,70 | 12,00 | 10,55 | 11,01 | 7,52% | 4.885.291,00 |
| 28.05.2026 | 11,12 | 11,17 | 10,19 | 10,24 | -9,30% | 4.470.619,00 |
| 27.05.2026 | 10,16 | 11,53 | 9,96 | 11,29 | 12,12% | 4.782.722,00 |
| 26.05.2026 | 9,50 | 10,24 | 9,48 | 10,07 | 6,56% | 2.215.926,00 |
| 22.05.2026 | 9,46 | 9,92 | 9,43 | 9,45 | -0,32% | 1.440.053,00 |
| 21.05.2026 | 8,74 | 9,60 | 8,51 | 9,48 | 7,12% | 2.157.793,00 |
| 20.05.2026 | 8,38 | 9,27 | 8,38 | 8,85 | 5,48% | 2.902.496,00 |
| 19.05.2026 | 8,37 | 8,55 | 8,22 | 8,39 | -1,18% | 1.471.295,00 |
| 18.05.2026 | 8,74 | 8,84 | 8,43 | 8,49 | -3,08% | 2.105.835,00 |
| 15.05.2026 | 8,90 | 8,98 | 8,57 | 8,76 | -2,88% | 2.022.797,00 |
| 14.05.2026 | 9,10 | 9,31 | 8,70 | 9,02 | -0,11% | 1.505.065,00 |
| 13.05.2026 | 9,10 | 9,13 | 8,88 | 9,03 | -1,85% | 2.369.981,00 |
| 12.05.2026 | 9,00 | 9,28 | 8,85 | 9,20 | 1,32% | 1.803.764,00 |
| 11.05.2026 | 9,77 | 9,99 | 8,98 | 9,08 | -7,91% | 1.911.095,00 |
| 08.05.2026 | 9,59 | 9,92 | 9,36 | 9,86 | 1,23% | 1.948.011,00 |
| 07.05.2026 | 10,00 | 10,11 | 9,61 | 9,74 | -2,99% | 1.260.953,00 |
| 06.05.2026 | 9,79 | 10,29 | 9,71 | 10,04 | 3,40% | 2.027.288,00 |
| 05.05.2026 | 10,15 | 10,78 | 9,13 | 9,71 | -4,24% | 3.937.113,00 |
| 04.05.2026 | 9,59 | 10,45 | 9,45 | 10,14 | 5,30% | 1.869.021,00 |
| 01.05.2026 | 9,70 | 9,89 | 9,52 | 9,63 | 0,42% | 1.280.043,00 |
| 30.04.2026 | 9,19 | 9,74 | 9,02 | 9,59 | 4,24% | 1.569.128,00 |
| 29.04.2026 | 9,59 | 9,61 | 8,95 | 9,20 | -4,27% | 1.759.403,00 |
| 28.04.2026 | 9,52 | 10,13 | 9,51 | 9,61 | 0,21% | 1.411.072,00 |
| 27.04.2026 | 9,77 | 10,14 | 9,51 | 9,59 | -2,94% | 1.370.855,00 |
| 24.04.2026 | 10,55 | 10,56 | 9,83 | 9,88 | -6,08% | 1.543.849,00 |
| 23.04.2026 | 10,55 | 10,87 | 10,33 | 10,52 | -1,50% | 1.439.049,00 |
| 22.04.2026 | 10,25 | 10,97 | 10,21 | 10,68 | 4,81% | 1.564.077,00 |
| 21.04.2026 | 10,70 | 10,80 | 10,03 | 10,19 | -5,82% | 2.280.889,00 |
| 20.04.2026 | 10,86 | 10,98 | 10,59 | 10,82 | -1,46% | 1.623.442,00 |
| 17.04.2026 | 10,25 | 11,06 | 10,25 | 10,98 | 9,69% | 2.692.438,00 |
| 16.04.2026 | 10,46 | 10,58 | 9,95 | 10,01 | -3,47% | 1.429.064,00 |
| 15.04.2026 | 10,56 | 10,77 | 10,19 | 10,37 | -0,67% | 1.960.815,00 |
| 14.04.2026 | 10,30 | 10,80 | 10,23 | 10,44 | 3,16% | 1.590.284,00 |
| 13.04.2026 | 9,30 | 10,30 | 9,30 | 10,12 | 10,36% | 2.287.409,00 |
| 10.04.2026 | 9,39 | 9,43 | 9,04 | 9,17 | -2,34% | 1.340.458,00 |
| 09.04.2026 | 9,25 | 9,51 | 9,09 | 9,39 | 0,11% | 1.383.532,00 |
| 08.04.2026 | 9,72 | 9,87 | 9,27 | 9,38 | 1,30% | 1.253.691,00 |
| 07.04.2026 | 9,07 | 9,42 | 8,80 | 9,26 | 1,20% | 1.607.938,00 |
| 06.04.2026 | 9,77 | 9,95 | 9,00 | 9,15 | -6,63% | 1.679.325,00 |
| 02.04.2026 | 9,54 | 10,16 | 9,36 | 9,80 | 1,87% | 2.600.205,00 |
| 01.04.2026 | 8,38 | 9,89 | 8,35 | 9,62 | 13,71% | 3.493.884,00 |
| 31.03.2026 | 8,36 | 8,62 | 8,19 | 8,46 | 4,57% | 5.720.167,00 |
| 30.03.2026 | 8,30 | 8,38 | 8,03 | 8,09 | -3,35% | 2.071.953,00 |
| 27.03.2026 | 8,87 | 8,95 | 8,37 | 8,37 | -6,17% | 1.636.652,00 |
| 26.03.2026 | 8,40 | 9,20 | 8,40 | 8,92 | 3,60% | 1.715.552,00 |
| 25.03.2026 | 8,60 | 8,80 | 8,47 | 8,61 | 2,62% | 1.817.198,00 |
| 24.03.2026 | 8,56 | 8,70 | 8,28 | 8,39 | -4,00% | 2.285.968,00 |
| 23.03.2026 | 9,11 | 9,29 | 8,73 | 8,74 | -2,13% | 1.399.586,00 |
| 20.03.2026 | 8,95 | 9,27 | 8,86 | 8,93 | -0,33% | 5.868.079,00 |
| 19.03.2026 | 9,08 | 9,38 | 8,76 | 8,96 | -1,43% | 1.538.574,00 |
| 18.03.2026 | 9,43 | 9,45 | 9,08 | 9,09 | -4,62% | 2.426.683,00 |
| 17.03.2026 | 9,72 | 9,94 | 9,40 | 9,53 | -1,14% | 1.836.914,00 |
| 16.03.2026 | 9,75 | 9,96 | 9,55 | 9,64 | 0,63% | 1.648.683,00 |
| 13.03.2026 | 10,20 | 10,37 | 9,51 | 9,58 | -3,33% | 1.736.377,00 |
| 12.03.2026 | 10,60 | 10,71 | 9,89 | 9,91 | -5,26% | 1.691.887,00 |
| 11.03.2026 | 10,65 | 10,90 | 10,22 | 10,46 | 1,85% | 2.059.416,00 |
| 10.03.2026 | 10,33 | 11,20 | 10,06 | 10,27 | 0,59% | 4.152.265,00 |