222,670$
3,07%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 218,20 | 225,59 | 216,97 | 222,67 | 3,07% | 1.267.849,00 |
| 01.09.2026 | 218,11 | 219,30 | 213,60 | 216,04 | -0,28% | 741.220,00 |
| 31.08.2026 | 216,47 | 218,89 | 213,58 | 216,65 | -0,85% | 803.535,00 |
| 28.08.2026 | 221,17 | 222,00 | 216,78 | 218,50 | -1,35% | 516.658,00 |
| 27.08.2026 | 219,39 | 222,11 | 217,53 | 221,50 | 0,14% | 489.065,00 |
| 26.08.2026 | 219,06 | 222,00 | 218,69 | 221,19 | 0,19% | 637.826,00 |
| 25.08.2026 | 218,93 | 222,85 | 218,00 | 220,77 | 1,21% | 495.310,00 |
| 24.08.2026 | 216,40 | 218,50 | 213,96 | 218,12 | 0,62% | 587.310,00 |
| 21.08.2026 | 217,76 | 219,12 | 215,00 | 216,78 | 1,13% | 721.649,00 |
| 20.08.2026 | 218,53 | 221,29 | 214,16 | 214,35 | -3,25% | 808.160,00 |
| 19.08.2026 | 215,33 | 222,15 | 215,08 | 221,56 | 4,24% | 880.801,00 |
| 18.08.2026 | 211,00 | 214,07 | 210,01 | 212,55 | 1,63% | 693.032,00 |
| 17.08.2026 | 208,36 | 210,49 | 207,62 | 209,15 | -0,32% | 617.087,00 |
| 14.08.2026 | 210,01 | 210,79 | 208,22 | 209,83 | -0,39% | 554.415,00 |
| 13.08.2026 | 212,98 | 215,61 | 208,79 | 210,65 | 0,85% | 860.069,00 |
| 12.08.2026 | 203,52 | 209,22 | 201,00 | 208,87 | 2,44% | 786.185,00 |
| 11.08.2026 | 206,63 | 207,57 | 203,53 | 203,89 | -1,56% | 936.317,00 |
| 10.08.2026 | 206,70 | 210,02 | 206,29 | 207,13 | -0,39% | 687.620,00 |
| 07.08.2026 | 207,38 | 208,31 | 204,16 | 207,94 | 0,80% | 814.461,00 |
| 06.08.2026 | 208,75 | 209,03 | 202,03 | 206,28 | -0,17% | 887.393,00 |
| 05.08.2026 | 210,60 | 212,18 | 205,80 | 206,63 | -0,87% | 873.170,00 |
| 04.08.2026 | 200,96 | 209,74 | 199,93 | 208,45 | 3,29% | 1.195.648,00 |
| 03.08.2026 | 203,34 | 203,85 | 199,58 | 201,82 | -0,56% | 940.580,00 |
| 31.07.2026 | 207,10 | 208,05 | 202,57 | 202,95 | -2,40% | 1.061.846,00 |
| 30.07.2026 | 204,38 | 210,19 | 203,09 | 207,93 | -0,62% | 884.955,00 |
| 29.07.2026 | 210,50 | 218,59 | 206,27 | 209,23 | 1,76% | 2.399.529,00 |
| 28.07.2026 | 201,01 | 207,72 | 199,40 | 205,61 | 2,73% | 1.815.093,00 |
| 27.07.2026 | 202,75 | 204,47 | 199,83 | 200,14 | -1,01% | 761.746,00 |
| 24.07.2026 | 201,33 | 203,30 | 200,04 | 202,19 | 0,78% | 595.132,00 |
| 23.07.2026 | 197,04 | 203,60 | 196,91 | 200,62 | 1,46% | 1.018.101,00 |
| 22.07.2026 | 203,70 | 204,30 | 197,40 | 197,74 | -2,67% | 840.359,00 |
| 21.07.2026 | 199,47 | 203,70 | 198,59 | 203,16 | 1,61% | 651.601,00 |
| 20.07.2026 | 204,08 | 205,65 | 199,62 | 199,95 | -2,93% | 961.523,00 |
| 17.07.2026 | 209,01 | 215,79 | 203,40 | 205,99 | -1,40% | 1.147.312,00 |
| 16.07.2026 | 198,26 | 209,64 | 194,67 | 208,92 | 5,92% | 1.862.253,00 |
| 15.07.2026 | 191,21 | 198,58 | 186,02 | 197,24 | 2,76% | 2.067.223,00 |
| 14.07.2026 | 200,34 | 202,00 | 189,40 | 191,95 | -8,17% | 3.898.997,00 |
| 13.07.2026 | 199,33 | 210,87 | 197,74 | 209,03 | 4,96% | 2.254.144,00 |
| 10.07.2026 | 197,63 | 199,98 | 194,37 | 199,15 | 0,12% | 1.111.161,00 |
| 09.07.2026 | 198,92 | 201,01 | 196,00 | 198,91 | -0,72% | 1.634.270,00 |
| 08.07.2026 | 204,86 | 206,75 | 198,93 | 200,36 | -2,60% | 1.893.229,00 |
| 07.07.2026 | 211,86 | 212,00 | 205,65 | 205,70 | -1,32% | 1.126.793,00 |
| 06.07.2026 | 215,95 | 215,95 | 208,27 | 208,46 | -3,54% | 1.211.838,00 |
| 02.07.2026 | 212,74 | 219,02 | 210,75 | 216,12 | 3,04% | 1.155.165,00 |
| 01.07.2026 | 215,25 | 215,81 | 209,67 | 209,74 | -2,93% | 1.135.333,00 |
| 30.06.2026 | 218,00 | 218,00 | 212,58 | 216,06 | -0,26% | 1.040.743,00 |
| 29.06.2026 | 215,74 | 219,72 | 214,08 | 216,63 | 0,28% | 1.238.470,00 |
| 26.06.2026 | 202,52 | 218,06 | 202,29 | 216,03 | 6,97% | 2.361.606,00 |
| 25.06.2026 | 201,63 | 206,67 | 200,20 | 201,96 | 1,19% | 1.282.193,00 |
| 24.06.2026 | 199,34 | 202,06 | 198,66 | 199,59 | 1,22% | 1.277.671,00 |
| 23.06.2026 | 199,19 | 201,22 | 197,01 | 197,19 | -1,26% | 992.373,00 |
| 22.06.2026 | 199,48 | 200,98 | 194,74 | 199,71 | 1,59% | 1.668.987,00 |
| 18.06.2026 | 200,22 | 200,99 | 193,20 | 196,58 | -1,05% | 1.729.826,00 |
| 17.06.2026 | 195,14 | 201,75 | 194,04 | 198,67 | 1,56% | 1.001.746,00 |
| 16.06.2026 | 199,69 | 200,26 | 194,04 | 195,61 | -1,53% | 906.697,00 |
| 15.06.2026 | 198,37 | 199,37 | 195,89 | 198,64 | -0,70% | 876.807,00 |
| 12.06.2026 | 200,57 | 203,45 | 199,06 | 200,05 | 0,05% | 834.414,00 |
| 11.06.2026 | 195,49 | 201,18 | 194,24 | 199,96 | 2,94% | 909.617,00 |
| 10.06.2026 | 200,21 | 201,94 | 194,10 | 194,24 | -2,44% | 1.069.749,00 |
| 09.06.2026 | 195,51 | 199,63 | 193,45 | 199,10 | 3,36% | 922.061,00 |
| 08.06.2026 | 197,98 | 198,70 | 192,18 | 192,62 | -1,39% | 1.106.064,00 |
| 05.06.2026 | 196,45 | 200,66 | 195,14 | 195,34 | -0,57% | 880.128,00 |
| 04.06.2026 | 198,00 | 199,90 | 196,35 | 196,45 | 0,25% | 718.926,00 |
| 03.06.2026 | 187,78 | 196,51 | 187,48 | 195,96 | 3,78% | 891.350,00 |
| 02.06.2026 | 190,09 | 190,58 | 184,90 | 188,83 | -1,77% | 964.378,00 |
| 01.06.2026 | 194,50 | 195,28 | 191,67 | 192,23 | -1,92% | 841.490,00 |
| 29.05.2026 | 195,55 | 198,46 | 195,11 | 196,00 | -0,20% | 1.859.724,00 |
| 28.05.2026 | 196,97 | 198,00 | 194,50 | 196,39 | -0,29% | 555.945,00 |
| 27.05.2026 | 194,76 | 199,80 | 194,11 | 196,97 | 2,01% | 892.738,00 |
| 26.05.2026 | 194,30 | 195,50 | 192,27 | 193,08 | -0,35% | 930.096,00 |
| 22.05.2026 | 190,53 | 194,75 | 190,01 | 193,76 | 2,26% | 892.933,00 |
| 21.05.2026 | 187,40 | 190,27 | 185,85 | 189,47 | 0,89% | 1.472.710,00 |
| 20.05.2026 | 191,41 | 193,38 | 186,37 | 187,80 | -1,45% | 919.569,00 |
| 19.05.2026 | 191,72 | 193,03 | 188,64 | 190,56 | -0,70% | 1.053.540,00 |
| 18.05.2026 | 191,25 | 193,37 | 189,19 | 191,91 | -0,54% | 1.051.144,00 |
| 15.05.2026 | 191,83 | 194,91 | 190,66 | 192,95 | 0,83% | 1.252.010,00 |
| 14.05.2026 | 200,25 | 205,00 | 189,49 | 191,37 | -6,43% | 2.799.051,00 |
| 13.05.2026 | 199,33 | 205,97 | 198,86 | 204,53 | 2,59% | 1.271.846,00 |
| 12.05.2026 | 198,47 | 202,40 | 196,47 | 199,36 | 0,71% | 1.145.301,00 |
| 11.05.2026 | 194,76 | 200,31 | 194,75 | 197,95 | 2,33% | 1.565.605,00 |
| 08.05.2026 | 190,06 | 195,20 | 189,50 | 193,45 | 1,08% | 879.891,00 |
| 07.05.2026 | 190,66 | 192,10 | 188,86 | 191,38 | 0,37% | 733.249,00 |
| 06.05.2026 | 190,00 | 191,16 | 188,30 | 190,68 | 0,82% | 716.825,00 |
| 05.05.2026 | 187,38 | 189,69 | 186,00 | 189,13 | 1,03% | 463.342,00 |
| 04.05.2026 | 186,28 | 187,51 | 185,44 | 187,21 | 0,08% | 626.349,00 |
| 01.05.2026 | 189,28 | 190,57 | 186,14 | 187,06 | -1,17% | 696.470,00 |
| 30.04.2026 | 194,02 | 195,98 | 187,16 | 189,28 | -2,62% | 1.528.060,00 |
| 29.04.2026 | 183,12 | 195,89 | 180,18 | 194,38 | 6,00% | 2.452.769,00 |
| 28.04.2026 | 182,45 | 184,41 | 181,89 | 183,38 | 1,50% | 1.235.378,00 |
| 27.04.2026 | 183,16 | 186,15 | 179,15 | 180,67 | -2,01% | 1.101.251,00 |
| 24.04.2026 | 186,65 | 186,65 | 183,17 | 184,38 | -1,86% | 722.999,00 |
| 23.04.2026 | 189,02 | 190,32 | 187,01 | 187,88 | -1,15% | 815.995,00 |
| 22.04.2026 | 189,30 | 192,75 | 188,67 | 190,07 | 2,22% | 1.327.702,00 |
| 21.04.2026 | 184,26 | 187,74 | 181,75 | 185,95 | 1,42% | 1.063.202,00 |
| 20.04.2026 | 179,54 | 184,26 | 178,72 | 183,34 | 3,38% | 1.480.321,00 |
| 17.04.2026 | 175,93 | 178,41 | 175,69 | 177,35 | 0,76% | 1.239.039,00 |
| 16.04.2026 | 178,82 | 179,99 | 174,85 | 176,02 | -2,50% | 937.563,00 |
| 15.04.2026 | 179,70 | 180,87 | 177,70 | 180,54 | 0,88% | 1.148.879,00 |
| 14.04.2026 | 177,50 | 181,77 | 177,45 | 178,96 | 1,47% | 1.550.555,00 |
| 13.04.2026 | 172,62 | 176,79 | 171,22 | 176,37 | 1,96% | 1.412.384,00 |