3,710$
0,54%
Echtzeit-Aktienkurs Bluebird Bio Inc.
Bid:
Ask:
Aktienkurse zur Bluebird Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 3,69 | 3,82 | 3,68 | 3,71 | 0,54% | 120.651,00 |
| 07.05.2025 | 3,82 | 3,86 | 3,62 | 3,69 | -3,91% | 135.218,00 |
| 06.05.2025 | 3,93 | 3,93 | 3,78 | 3,84 | -3,27% | 132.109,00 |
| 05.05.2025 | 3,91 | 4,00 | 3,81 | 3,97 | 0,51% | 184.448,00 |
| 02.05.2025 | 4,07 | 4,13 | 3,91 | 3,95 | -2,47% | 104.165,00 |
| 01.05.2025 | 4,06 | 4,14 | 3,98 | 4,05 | -1,34% | 67.212,00 |
| 30.04.2025 | 4,03 | 4,17 | 3,85 | 4,11 | -0,36% | 139.410,00 |
| 29.04.2025 | 4,24 | 4,24 | 4,05 | 4,12 | -1,67% | 73.068,00 |
| 28.04.2025 | 4,16 | 4,45 | 4,16 | 4,19 | 0,72% | 130.899,00 |
| 25.04.2025 | 4,12 | 4,20 | 4,07 | 4,16 | 0,00% | 47.856,00 |
| 24.04.2025 | 4,12 | 4,17 | 4,02 | 4,16 | 1,96% | 80.093,00 |
| 23.04.2025 | 4,41 | 4,57 | 4,08 | 4,08 | -5,99% | 156.391,00 |
| 22.04.2025 | 3,90 | 4,39 | 3,90 | 4,34 | 11,28% | 150.297,00 |
| 21.04.2025 | 4,13 | 4,13 | 3,83 | 3,90 | -5,80% | 101.471,00 |
| 17.04.2025 | 4,13 | 4,21 | 4,09 | 4,14 | -0,24% | 126.865,00 |
| 16.04.2025 | 4,02 | 4,23 | 4,02 | 4,15 | -7,16% | 278.066,00 |
| 15.04.2025 | 4,75 | 4,75 | 4,42 | 4,47 | -6,09% | 264.429,00 |
| 14.04.2025 | 5,11 | 5,12 | 4,64 | 4,76 | -7,57% | 110.461,00 |
| 11.04.2025 | 4,57 | 5,15 | 4,50 | 5,15 | 10,28% | 385.652,00 |
| 10.04.2025 | 4,85 | 4,85 | 4,52 | 4,67 | -3,31% | 94.707,00 |
| 09.04.2025 | 4,73 | 5,12 | 4,63 | 4,83 | 0,21% | 214.902,00 |
| 08.04.2025 | 5,01 | 5,17 | 4,77 | 4,82 | 1,26% | 254.366,00 |
| 07.04.2025 | 4,85 | 5,24 | 4,61 | 4,76 | -3,84% | 227.739,00 |
| 04.04.2025 | 4,92 | 4,99 | 4,67 | 4,95 | 0,81% | 218.635,00 |
| 03.04.2025 | 4,99 | 5,16 | 4,80 | 4,91 | -2,39% | 289.632,00 |
| 02.04.2025 | 5,24 | 5,41 | 4,82 | 5,03 | -4,19% | 596.697,00 |
| 01.04.2025 | 4,86 | 5,37 | 4,82 | 5,25 | 7,58% | 851.431,00 |
| 31.03.2025 | 4,43 | 5,42 | 4,41 | 4,88 | 19,61% | 3.619.704,00 |
| 28.03.2025 | 3,78 | 4,43 | 3,71 | 4,08 | 7,65% | 1.396.046,00 |
| 27.03.2025 | 3,71 | 3,81 | 3,65 | 3,79 | 1,07% | 171.105,00 |
| 26.03.2025 | 3,86 | 3,86 | 3,70 | 3,75 | -2,60% | 140.469,00 |
| 25.03.2025 | 3,89 | 3,91 | 3,81 | 3,85 | -1,79% | 243.894,00 |
| 24.03.2025 | 3,89 | 3,99 | 3,82 | 3,92 | 0,51% | 147.885,00 |
| 21.03.2025 | 3,93 | 3,99 | 3,86 | 3,90 | -1,52% | 152.764,00 |
| 20.03.2025 | 3,86 | 3,99 | 3,76 | 3,96 | 0,76% | 293.056,00 |
| 19.03.2025 | 3,92 | 3,99 | 3,76 | 3,93 | -0,25% | 166.384,00 |
| 18.03.2025 | 3,95 | 4,01 | 3,80 | 3,94 | -0,51% | 214.221,00 |
| 17.03.2025 | 3,74 | 4,01 | 3,66 | 3,96 | 5,60% | 271.047,00 |
| 14.03.2025 | 3,77 | 3,83 | 3,69 | 3,75 | 0,54% | 130.713,00 |
| 13.03.2025 | 3,82 | 3,85 | 3,67 | 3,73 | -3,37% | 186.284,00 |
| 12.03.2025 | 3,96 | 4,00 | 3,79 | 3,86 | -3,02% | 174.615,00 |
| 11.03.2025 | 3,90 | 4,10 | 3,82 | 3,98 | 1,02% | 309.674,00 |
| 10.03.2025 | 3,93 | 4,08 | 3,85 | 3,94 | -1,75% | 305.736,00 |
| 07.03.2025 | 4,06 | 4,14 | 3,94 | 4,01 | -2,43% | 134.068,00 |
| 06.03.2025 | 3,90 | 4,13 | 3,86 | 4,11 | 2,75% | 213.913,00 |
| 05.03.2025 | 3,86 | 4,05 | 3,82 | 4,00 | 4,71% | 306.749,00 |
| 04.03.2025 | 3,83 | 3,96 | 3,75 | 3,82 | -1,55% | 274.045,00 |
| 03.03.2025 | 4,02 | 4,09 | 3,84 | 3,88 | -4,64% | 266.403,00 |
| 28.02.2025 | 3,76 | 4,07 | 3,72 | 4,07 | 7,08% | 271.833,00 |
| 27.02.2025 | 3,87 | 3,97 | 3,75 | 3,80 | -1,55% | 199.977,00 |
| 26.02.2025 | 3,93 | 4,04 | 3,84 | 3,86 | -4,69% | 341.605,00 |
| 25.02.2025 | 3,85 | 4,13 | 3,85 | 4,05 | 0,37% | 388.779,00 |
| 24.02.2025 | 4,00 | 4,05 | 3,56 | 4,04 | -1,10% | 1.644.610,00 |
| 21.02.2025 | 4,90 | 5,65 | 4,00 | 4,08 | -42,05% | 5.373.444,00 |
| 20.02.2025 | 7,24 | 7,25 | 6,88 | 7,04 | -2,90% | 93.499,00 |
| 19.02.2025 | 7,01 | 7,25 | 6,61 | 7,25 | 1,83% | 240.737,00 |
| 18.02.2025 | 7,34 | 7,55 | 6,95 | 7,12 | -2,06% | 149.323,00 |
| 14.02.2025 | 7,30 | 7,54 | 7,02 | 7,27 | 0,28% | 183.827,00 |
| 13.02.2025 | 6,44 | 7,42 | 6,20 | 7,25 | 13,46% | 285.787,00 |
| 12.02.2025 | 5,94 | 6,41 | 5,90 | 6,39 | 5,62% | 109.874,00 |
| 11.02.2025 | 6,25 | 6,29 | 5,91 | 6,05 | -3,82% | 181.247,00 |
| 10.02.2025 | 6,31 | 6,33 | 6,07 | 6,29 | 0,00% | 127.543,00 |
| 07.02.2025 | 6,86 | 6,92 | 6,10 | 6,29 | -5,98% | 309.125,00 |
| 06.02.2025 | 7,03 | 7,03 | 6,57 | 6,69 | -3,88% | 203.770,00 |
| 05.02.2025 | 6,92 | 7,25 | 6,86 | 6,96 | 0,00% | 236.404,00 |
| 04.02.2025 | 7,10 | 7,31 | 6,82 | 6,96 | -1,00% | 193.297,00 |
| 03.02.2025 | 7,55 | 7,55 | 6,94 | 7,03 | -9,29% | 402.047,00 |
| 31.01.2025 | 7,90 | 8,22 | 7,70 | 7,75 | -2,02% | 130.055,00 |
| 30.01.2025 | 7,61 | 8,14 | 7,48 | 7,91 | 4,77% | 124.310,00 |
| 29.01.2025 | 7,76 | 7,86 | 7,25 | 7,55 | -2,71% | 185.892,00 |
| 28.01.2025 | 7,58 | 7,88 | 7,35 | 7,76 | 2,24% | 108.559,00 |
| 27.01.2025 | 7,79 | 8,24 | 7,40 | 7,59 | -2,69% | 258.085,00 |
| 24.01.2025 | 7,89 | 8,18 | 7,70 | 7,80 | -0,89% | 177.276,00 |
| 23.01.2025 | 7,85 | 8,00 | 7,43 | 7,87 | 0,38% | 176.882,00 |
| 22.01.2025 | 8,15 | 8,36 | 7,71 | 7,84 | -3,69% | 283.694,00 |
| 21.01.2025 | 8,40 | 8,46 | 8,06 | 8,14 | -2,51% | 111.010,00 |
| 17.01.2025 | 8,37 | 8,46 | 8,11 | 8,35 | 1,09% | 110.496,00 |
| 16.01.2025 | 8,32 | 8,35 | 7,96 | 8,26 | -0,36% | 109.770,00 |
| 15.01.2025 | 8,21 | 8,41 | 8,00 | 8,29 | 3,50% | 97.806,00 |
| 14.01.2025 | 8,49 | 8,75 | 7,96 | 8,01 | -5,65% | 196.932,00 |
| 13.01.2025 | 8,25 | 8,71 | 8,09 | 8,49 | 0,35% | 121.744,00 |
| 10.01.2025 | 8,42 | 8,79 | 8,03 | 8,46 | 0,00% | 166.366,00 |
| 08.01.2025 | 9,00 | 9,17 | 8,45 | 8,46 | -6,21% | 175.693,00 |
| 07.01.2025 | 9,72 | 9,79 | 8,89 | 9,02 | -9,07% | 319.990,00 |
| 06.01.2025 | 9,24 | 10,28 | 9,20 | 9,92 | 8,06% | 414.128,00 |
| 03.01.2025 | 8,94 | 9,22 | 8,30 | 9,18 | 5,64% | 300.585,00 |
| 02.01.2025 | 8,51 | 9,04 | 8,42 | 8,69 | 4,20% | 174.971,00 |
| 31.12.2024 | 8,12 | 8,50 | 7,83 | 8,34 | 6,11% | 407.759,00 |
| 30.12.2024 | 8,59 | 8,59 | 7,75 | 7,86 | -10,48% | 311.507,00 |
| 27.12.2024 | 8,67 | 9,14 | 8,55 | 8,78 | 0,00% | 250.958,00 |
| 26.12.2024 | 7,77 | 8,88 | 7,65 | 8,78 | 12,71% | 354.220,00 |
| 24.12.2024 | 7,63 | 8,24 | 7,57 | 7,79 | 1,70% | 260.855,00 |
| 23.12.2024 | 8,43 | 8,45 | 7,61 | 7,66 | -9,13% | 424.820,00 |
| 20.12.2024 | 9,20 | 9,80 | 7,94 | 8,43 | -8,67% | 898.543,00 |
| 19.12.2024 | 8,50 | 9,60 | 8,04 | 9,23 | 9,75% | 627.262,00 |
| 18.12.2024 | 9,17 | 9,75 | 8,02 | 8,41 | -6,24% | 769.121,00 |
| 17.12.2024 | 7,77 | 9,55 | 7,35 | 8,97 | 14,85% | 1.105.108,00 |
| 16.12.2024 | 6,26 | 7,94 | 5,97 | 7,81 | 23,19% | 945.239,00 |
| 13.12.2024 | 7,56 | 7,56 | 6,26 | 6,34 | 1.568,42% | 714.731,00 |
| 12.12.2024 | 0,39 | 0,41 | 0,37 | 0,38 | -3,06% | 5.220.579,00 |