14,740$
Echtzeit-Aktienkurs BELLUS Health Inc.
Bid:
Ask:
Aktienkurse zur BELLUS Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2023 | 14,74 | 14,75 | 14,74 | 14,74 | 0,00% | 3.058.434,00 |
| 27.06.2023 | 14,74 | 14,75 | 14,74 | 14,74 | -0,07% | 433.065,00 |
| 26.06.2023 | 14,75 | 14,76 | 14,74 | 14,75 | 0,14% | 2.234.395,00 |
| 23.06.2023 | 14,75 | 14,75 | 14,73 | 14,73 | -0,07% | 807.032,00 |
| 22.06.2023 | 14,71 | 14,75 | 14,71 | 14,74 | 0,14% | 1.634.411,00 |
| 21.06.2023 | 14,72 | 14,73 | 14,70 | 14,72 | 0,00% | 4.900.076,00 |
| 20.06.2023 | 14,71 | 14,73 | 14,71 | 14,72 | -0,07% | 2.597.707,00 |
| 16.06.2023 | 14,61 | 14,74 | 14,56 | 14,73 | 1,13% | 13.709.582,00 |
| 15.06.2023 | 14,55 | 14,57 | 14,39 | 14,57 | 0,10% | 13.552.144,00 |
| 14.06.2023 | 14,55 | 14,57 | 14,54 | 14,55 | 0,14% | 1.868.057,00 |
| 13.06.2023 | 14,60 | 14,60 | 14,52 | 14,53 | -0,21% | 2.000.300,00 |
| 12.06.2023 | 14,56 | 14,59 | 14,56 | 14,56 | -0,07% | 577.712,00 |
| 09.06.2023 | 14,57 | 14,58 | 14,55 | 14,57 | 0,00% | 1.075.262,00 |
| 08.06.2023 | 14,58 | 14,60 | 14,57 | 14,57 | -0,14% | 2.232.052,00 |
| 07.06.2023 | 14,60 | 14,62 | 14,58 | 14,59 | -0,07% | 1.529.498,00 |
| 06.06.2023 | 14,60 | 14,62 | 14,58 | 14,60 | 0,07% | 2.180.922,00 |
| 05.06.2023 | 14,63 | 14,64 | 14,57 | 14,59 | -0,27% | 1.716.102,00 |
| 02.06.2023 | 14,67 | 14,67 | 14,60 | 14,63 | 0,14% | 542.625,00 |
| 01.06.2023 | 14,60 | 14,62 | 14,57 | 14,61 | 0,03% | 1.184.830,00 |
| 31.05.2023 | 14,58 | 14,62 | 14,57 | 14,61 | 0,31% | 1.010.657,00 |
| 30.05.2023 | 14,55 | 14,62 | 14,54 | 14,56 | 0,00% | 810.125,00 |
| 26.05.2023 | 14,57 | 14,59 | 14,55 | 14,56 | -0,07% | 1.345.540,00 |
| 25.05.2023 | 14,57 | 14,61 | 14,55 | 14,57 | 0,07% | 1.216.343,00 |
| 24.05.2023 | 14,56 | 14,65 | 14,55 | 14,56 | -0,21% | 3.959.525,00 |
| 23.05.2023 | 14,48 | 14,60 | 14,47 | 14,59 | 0,97% | 4.876.310,00 |
| 22.05.2023 | 14,49 | 14,49 | 14,45 | 14,45 | 0,21% | 2.736.235,00 |
| 19.05.2023 | 14,44 | 14,48 | 14,42 | 14,42 | -0,07% | 2.162.546,00 |
| 18.05.2023 | 14,43 | 14,45 | 14,43 | 14,43 | -0,14% | 3.770.920,00 |
| 17.05.2023 | 14,43 | 14,47 | 14,42 | 14,45 | 0,07% | 2.341.018,00 |
| 16.05.2023 | 14,33 | 14,48 | 14,31 | 14,44 | -0,21% | 4.081.933,00 |
| 15.05.2023 | 14,49 | 14,50 | 14,46 | 14,47 | -0,07% | 1.664.375,00 |
| 12.05.2023 | 14,50 | 14,52 | 14,47 | 14,48 | -0,07% | 2.158.168,00 |
| 11.05.2023 | 14,50 | 14,53 | 14,48 | 14,49 | -0,14% | 1.633.357,00 |
| 10.05.2023 | 14,53 | 14,54 | 14,49 | 14,51 | 0,07% | 2.645.256,00 |
| 09.05.2023 | 14,48 | 14,52 | 14,48 | 14,50 | 0,07% | 1.152.512,00 |
| 08.05.2023 | 14,50 | 14,50 | 14,47 | 14,49 | 0,00% | 2.101.054,00 |
| 05.05.2023 | 14,51 | 14,53 | 14,48 | 14,49 | -0,14% | 1.557.489,00 |
| 04.05.2023 | 14,50 | 14,52 | 14,48 | 14,51 | 0,07% | 1.986.385,00 |
| 03.05.2023 | 14,48 | 14,52 | 14,48 | 14,50 | 0,00% | 2.606.578,00 |
| 02.05.2023 | 14,49 | 14,51 | 14,48 | 14,50 | -0,07% | 1.554.205,00 |
| 01.05.2023 | 14,47 | 14,51 | 14,47 | 14,51 | 0,14% | 2.187.807,00 |
| 28.04.2023 | 14,47 | 14,51 | 14,47 | 14,49 | 0,07% | 2.916.790,00 |
| 27.04.2023 | 14,47 | 14,50 | 14,46 | 14,48 | 0,00% | 4.788.902,00 |
| 26.04.2023 | 14,46 | 14,51 | 14,46 | 14,48 | 0,07% | 2.919.506,00 |
| 25.04.2023 | 14,43 | 14,51 | 14,43 | 14,47 | 0,28% | 9.749.573,00 |
| 24.04.2023 | 14,44 | 14,50 | 14,42 | 14,43 | 0,00% | 7.905.456,00 |
| 21.04.2023 | 14,48 | 14,53 | 14,42 | 14,43 | -0,41% | 8.326.931,00 |
| 20.04.2023 | 14,43 | 14,50 | 14,42 | 14,49 | 0,35% | 7.793.405,00 |
| 19.04.2023 | 14,42 | 14,46 | 14,38 | 14,44 | 0,00% | 23.969.751,00 |
| 18.04.2023 | 14,41 | 14,50 | 14,38 | 14,44 | 98,90% | 151.250.628,00 |
| 17.04.2023 | 7,05 | 7,28 | 7,00 | 7,26 | 2,83% | 389.029,00 |
| 14.04.2023 | 7,11 | 7,22 | 6,90 | 7,06 | -1,81% | 511.427,00 |
| 13.04.2023 | 6,96 | 7,19 | 6,94 | 7,19 | 3,45% | 163.400,00 |
| 12.04.2023 | 6,95 | 7,09 | 6,84 | 6,95 | 0,00% | 545.887,00 |
| 11.04.2023 | 6,85 | 6,99 | 6,75 | 6,95 | 1,31% | 611.174,00 |
| 10.04.2023 | 6,82 | 6,99 | 6,66 | 6,86 | 0,88% | 655.778,00 |
| 06.04.2023 | 6,42 | 6,94 | 6,42 | 6,80 | 5,26% | 940.757,00 |
| 05.04.2023 | 6,94 | 6,99 | 6,38 | 6,46 | -6,10% | 781.401,00 |
| 04.04.2023 | 6,96 | 7,14 | 6,88 | 6,88 | -0,86% | 720.037,00 |
| 03.04.2023 | 7,17 | 7,27 | 6,89 | 6,94 | -3,61% | 890.682,00 |
| 31.03.2023 | 7,33 | 7,44 | 7,09 | 7,20 | -1,37% | 848.670,00 |
| 30.03.2023 | 7,29 | 7,50 | 7,16 | 7,30 | 0,69% | 511.115,00 |
| 29.03.2023 | 7,18 | 7,37 | 6,99 | 7,25 | 1,54% | 731.436,00 |
| 28.03.2023 | 7,17 | 7,30 | 7,05 | 7,14 | -0,28% | 592.107,00 |
| 27.03.2023 | 7,54 | 7,54 | 7,16 | 7,16 | -5,04% | 793.182,00 |
| 24.03.2023 | 7,51 | 7,62 | 7,43 | 7,54 | -0,40% | 540.634,00 |
| 23.03.2023 | 7,86 | 7,88 | 7,37 | 7,57 | -2,57% | 582.757,00 |
| 22.03.2023 | 7,80 | 8,21 | 7,62 | 7,77 | 0,65% | 1.344.130,00 |
| 21.03.2023 | 7,63 | 7,79 | 7,50 | 7,72 | 1,45% | 1.346.282,00 |
| 20.03.2023 | 7,56 | 7,63 | 7,39 | 7,61 | 1,20% | 1.080.642,00 |
| 17.03.2023 | 7,55 | 7,58 | 7,19 | 7,52 | 0,27% | 741.919,00 |
| 16.03.2023 | 7,52 | 7,70 | 7,40 | 7,50 | -1,19% | 614.142,00 |
| 15.03.2023 | 7,52 | 7,64 | 7,45 | 7,59 | -0,13% | 653.420,00 |
| 14.03.2023 | 7,60 | 7,70 | 7,36 | 7,60 | 1,20% | 1.133.387,00 |
| 13.03.2023 | 7,52 | 7,69 | 7,31 | 7,51 | -1,18% | 956.918,00 |
| 10.03.2023 | 7,58 | 7,76 | 7,42 | 7,60 | 0,00% | 838.825,00 |
| 09.03.2023 | 7,69 | 7,73 | 7,53 | 7,60 | -0,39% | 545.409,00 |
| 08.03.2023 | 7,92 | 7,96 | 7,56 | 7,63 | -3,78% | 469.727,00 |
| 07.03.2023 | 7,58 | 8,00 | 7,52 | 7,93 | 5,03% | 505.680,00 |
| 06.03.2023 | 7,73 | 7,73 | 7,50 | 7,55 | -1,69% | 173.289,00 |
| 03.03.2023 | 7,57 | 7,73 | 7,57 | 7,68 | 1,72% | 123.182,00 |
| 02.03.2023 | 7,73 | 7,76 | 7,53 | 7,55 | -2,83% | 299.073,00 |
| 01.03.2023 | 7,72 | 7,80 | 7,62 | 7,77 | 0,91% | 456.590,00 |
| 28.02.2023 | 7,50 | 7,73 | 7,49 | 7,70 | 1,99% | 385.674,00 |
| 27.02.2023 | 7,43 | 7,58 | 7,42 | 7,55 | 1,21% | 466.504,00 |
| 24.02.2023 | 7,50 | 7,62 | 7,33 | 7,46 | -1,19% | 496.130,00 |
| 23.02.2023 | 7,58 | 7,72 | 7,50 | 7,55 | 0,40% | 434.771,00 |
| 22.02.2023 | 7,51 | 7,75 | 7,45 | 7,52 | -0,53% | 307.935,00 |
| 21.02.2023 | 7,81 | 7,82 | 7,52 | 7,56 | -3,45% | 447.002,00 |
| 17.02.2023 | 7,68 | 7,85 | 7,61 | 7,83 | 1,03% | 144.070,00 |
| 16.02.2023 | 7,85 | 7,88 | 7,65 | 7,75 | -0,90% | 624.206,00 |
| 15.02.2023 | 7,75 | 7,98 | 7,70 | 7,82 | 0,39% | 770.847,00 |
| 14.02.2023 | 8,01 | 8,08 | 7,75 | 7,79 | -2,87% | 1.034.793,00 |
| 13.02.2023 | 8,29 | 8,41 | 8,00 | 8,02 | -3,02% | 466.866,00 |
| 10.02.2023 | 8,21 | 8,33 | 7,94 | 8,27 | 0,73% | 422.165,00 |
| 09.02.2023 | 8,26 | 8,27 | 7,99 | 8,21 | 0,00% | 588.404,00 |
| 08.02.2023 | 8,22 | 8,26 | 8,00 | 8,21 | -0,24% | 508.062,00 |
| 07.02.2023 | 7,79 | 8,26 | 7,79 | 8,23 | 5,38% | 449.950,00 |
| 06.02.2023 | 8,02 | 8,11 | 7,71 | 7,81 | -3,70% | 565.959,00 |
| 03.02.2023 | 7,76 | 8,22 | 7,75 | 8,11 | 3,71% | 900.868,00 |