9,740$
-2,99%
Echtzeit-Aktienkurs Biohaven Pharmaceutical Holding Company Ltd.
Bid:
Ask:
Aktienkurse zur Biohaven Pharmaceutical Holding Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 9,94 | 12,10 | 9,25 | 10,21 | 2,92% | 5.983.048,00 |
| 06.03.2026 | 10,05 | 10,22 | 9,70 | 9,92 | -3,78% | 2.125.270,00 |
| 05.03.2026 | 10,52 | 10,64 | 10,10 | 10,31 | -2,83% | 2.333.930,00 |
| 04.03.2026 | 10,75 | 10,78 | 10,15 | 10,61 | -0,56% | 2.120.880,00 |
| 03.03.2026 | 11,43 | 11,58 | 10,58 | 10,67 | -9,65% | 2.587.899,00 |
| 02.03.2026 | 11,29 | 11,91 | 11,10 | 11,81 | 2,52% | 1.620.629,00 |
| 27.02.2026 | 11,01 | 11,87 | 10,81 | 11,52 | 3,32% | 2.893.521,00 |
| 26.02.2026 | 11,50 | 11,56 | 11,14 | 11,15 | -3,13% | 1.454.622,00 |
| 25.02.2026 | 11,94 | 12,05 | 11,45 | 11,51 | -2,95% | 1.041.351,00 |
| 24.02.2026 | 11,52 | 12,00 | 11,49 | 11,86 | 2,42% | 1.341.880,00 |
| 23.02.2026 | 11,10 | 11,83 | 11,10 | 11,58 | 3,12% | 1.552.528,00 |
| 20.02.2026 | 11,24 | 11,38 | 10,96 | 11,23 | -1,40% | 2.095.808,00 |
| 19.02.2026 | 11,57 | 11,57 | 10,89 | 11,39 | -1,30% | 2.101.065,00 |
| 18.02.2026 | 11,49 | 11,84 | 11,25 | 11,54 | 0,52% | 1.482.182,00 |
| 17.02.2026 | 11,48 | 11,79 | 11,28 | 11,48 | 1,06% | 1.868.488,00 |
| 13.02.2026 | 11,50 | 11,85 | 11,26 | 11,36 | -1,22% | 2.089.888,00 |
| 12.02.2026 | 11,70 | 11,90 | 11,37 | 11,50 | -2,38% | 1.548.211,00 |
| 11.02.2026 | 12,11 | 12,15 | 11,35 | 11,78 | -3,44% | 1.962.573,00 |
| 10.02.2026 | 13,00 | 13,08 | 12,11 | 12,20 | -4,54% | 2.257.275,00 |
| 09.02.2026 | 12,13 | 12,85 | 11,80 | 12,78 | 10,17% | 3.494.365,00 |
| 06.02.2026 | 11,35 | 11,78 | 11,02 | 11,60 | 7,81% | 2.441.470,00 |
| 05.02.2026 | 10,93 | 11,33 | 10,61 | 10,76 | -2,09% | 3.935.152,00 |
| 04.02.2026 | 11,45 | 11,69 | 10,78 | 10,99 | -3,51% | 2.235.261,00 |
| 03.02.2026 | 11,70 | 12,03 | 10,88 | 11,39 | -3,06% | 2.529.352,00 |
| 02.02.2026 | 11,65 | 12,11 | 11,30 | 11,75 | -0,68% | 2.445.268,00 |
| 30.01.2026 | 12,05 | 12,29 | 11,53 | 11,83 | -2,23% | 1.809.667,00 |
| 29.01.2026 | 12,26 | 12,45 | 11,93 | 12,10 | -0,66% | 1.679.579,00 |
| 28.01.2026 | 12,75 | 12,90 | 12,08 | 12,18 | -3,87% | 1.229.969,00 |
| 27.01.2026 | 12,74 | 12,87 | 12,26 | 12,67 | -0,55% | 2.335.678,00 |
| 26.01.2026 | 13,31 | 13,37 | 12,72 | 12,74 | -7,41% | 2.113.572,00 |
| 22.01.2026 | 13,00 | 13,79 | 12,70 | 13,76 | 6,92% | 2.809.268,00 |
| 21.01.2026 | 13,85 | 13,85 | 12,70 | 12,87 | 1,50% | 3.467.485,00 |
| 20.01.2026 | 12,87 | 12,93 | 12,25 | 12,68 | -3,50% | 2.811.938,00 |
| 16.01.2026 | 11,84 | 13,17 | 11,46 | 13,14 | 10,23% | 4.125.889,00 |
| 15.01.2026 | 11,96 | 12,44 | 11,37 | 11,92 | 1,88% | 3.325.952,00 |
| 14.01.2026 | 11,01 | 11,95 | 10,56 | 11,70 | 6,65% | 3.075.573,00 |
| 13.01.2026 | 12,00 | 12,24 | 10,55 | 10,97 | -7,35% | 3.406.900,00 |
| 12.01.2026 | 11,12 | 12,87 | 10,35 | 11,84 | 6,57% | 6.705.422,00 |
| 09.01.2026 | 11,70 | 12,04 | 11,02 | 11,11 | -2,20% | 2.836.900,00 |
| 08.01.2026 | 11,40 | 11,81 | 11,02 | 11,36 | -3,24% | 2.790.159,00 |
| 07.01.2026 | 9,71 | 12,05 | 9,68 | 11,74 | 22,04% | 6.693.398,00 |
| 06.01.2026 | 9,99 | 10,02 | 9,32 | 9,62 | -3,12% | 3.162.701,00 |
| 05.01.2026 | 10,81 | 10,89 | 9,57 | 9,93 | -8,39% | 4.203.783,00 |
| 02.01.2026 | 11,37 | 11,46 | 10,65 | 10,84 | -3,99% | 2.106.001,00 |
| 31.12.2025 | 11,65 | 11,72 | 11,26 | 11,29 | -3,01% | 2.293.282,00 |
| 30.12.2025 | 11,56 | 11,68 | 11,32 | 11,64 | 0,87% | 2.770.562,00 |
| 29.12.2025 | 11,07 | 11,60 | 10,30 | 11,54 | 3,50% | 3.958.407,00 |
| 26.12.2025 | 9,67 | 11,21 | 9,52 | 11,15 | 3,15% | 8.190.849,00 |
| 24.12.2025 | 10,56 | 10,82 | 10,46 | 10,81 | 2,95% | 1.441.518,00 |
| 23.12.2025 | 10,90 | 11,04 | 10,46 | 10,50 | -4,55% | 2.113.993,00 |
| 22.12.2025 | 10,80 | 11,29 | 10,75 | 11,00 | 1,38% | 2.201.206,00 |
| 19.12.2025 | 11,12 | 11,35 | 10,83 | 10,85 | -2,52% | 5.074.145,00 |
| 18.12.2025 | 10,95 | 11,47 | 10,89 | 11,13 | 2,39% | 3.019.596,00 |
| 17.12.2025 | 11,05 | 11,60 | 10,72 | 10,87 | -1,45% | 3.977.173,00 |
| 16.12.2025 | 11,31 | 11,65 | 10,69 | 11,03 | -2,22% | 1.976.486,00 |
| 15.12.2025 | 11,65 | 11,80 | 11,12 | 11,28 | -2,17% | 2.441.973,00 |
| 12.12.2025 | 11,44 | 11,65 | 11,13 | 11,53 | 0,79% | 1.584.365,00 |
| 11.12.2025 | 10,79 | 11,71 | 10,65 | 11,44 | 7,92% | 3.395.310,00 |