1,070$
3,88%
Echtzeit-Aktienkurs Biomea Fusion Inc
Bid:
Ask:
Aktienkurse zur Biomea Fusion Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1,05 | 1,10 | 1,02 | 1,07 | 3,88% | 1.019.012,00 |
| 25.11.2025 | 1,02 | 1,04 | 0,98 | 1,03 | 0,98% | 1.052.242,00 |
| 24.11.2025 | 0,97 | 1,02 | 0,93 | 1,02 | 2,00% | 1.080.586,00 |
| 20.11.2025 | 1,11 | 1,14 | 1,00 | 1,00 | -9,09% | 1.565.268,00 |
| 19.11.2025 | 1,16 | 1,18 | 1,06 | 1,10 | -5,98% | 1.415.260,00 |
| 18.11.2025 | 1,15 | 1,18 | 1,12 | 1,17 | 1,74% | 954.784,00 |
| 17.11.2025 | 1,25 | 1,25 | 1,15 | 1,15 | -10,85% | 1.975.568,00 |
| 13.11.2025 | 1,36 | 1,37 | 1,28 | 1,29 | -5,84% | 1.575.371,00 |
| 12.11.2025 | 1,42 | 1,42 | 1,34 | 1,37 | -2,14% | 494.762,00 |
| 11.11.2025 | 1,37 | 1,41 | 1,33 | 1,40 | 1,82% | 1.021.221,00 |
| 10.11.2025 | 1,40 | 1,40 | 1,33 | 1,38 | 0,00% | 900.199,00 |
| 07.11.2025 | 1,27 | 1,38 | 1,24 | 1,38 | 5,77% | 1.154.809,00 |
| 06.11.2025 | 1,33 | 1,34 | 1,28 | 1,30 | -1,89% | 552.327,00 |
| 05.11.2025 | 1,25 | 1,36 | 1,22 | 1,33 | 5,16% | 907.086,00 |
| 04.11.2025 | 1,29 | 1,32 | 1,24 | 1,26 | -3,82% | 1.208.023,00 |
| 03.11.2025 | 1,38 | 1,40 | 1,27 | 1,31 | -4,38% | 1.320.607,00 |
| 31.10.2025 | 1,36 | 1,38 | 1,31 | 1,37 | 3,01% | 813.604,00 |
| 30.10.2025 | 1,36 | 1,38 | 1,31 | 1,33 | -2,92% | 1.200.864,00 |
| 29.10.2025 | 1,41 | 1,42 | 1,34 | 1,37 | -0,72% | 1.222.827,00 |
| 28.10.2025 | 1,42 | 1,45 | 1,37 | 1,38 | -2,82% | 1.486.946,00 |
| 27.10.2025 | 1,48 | 1,50 | 1,39 | 1,42 | -2,74% | 3.071.713,00 |
| 24.10.2025 | 1,39 | 1,46 | 1,38 | 1,46 | 5,80% | 1.658.559,00 |
| 23.10.2025 | 1,51 | 1,51 | 1,34 | 1,38 | -4,17% | 4.412.401,00 |
| 22.10.2025 | 1,58 | 1,58 | 1,41 | 1,44 | -9,43% | 2.914.643,00 |
| 21.10.2025 | 1,61 | 1,62 | 1,56 | 1,59 | -0,62% | 879.844,00 |
| 20.10.2025 | 1,53 | 1,62 | 1,53 | 1,60 | 5,96% | 1.219.458,00 |
| 17.10.2025 | 1,60 | 1,61 | 1,45 | 1,51 | -5,03% | 2.878.633,00 |
| 16.10.2025 | 1,65 | 1,69 | 1,59 | 1,59 | -3,93% | 1.297.293,00 |
| 15.10.2025 | 1,70 | 1,71 | 1,63 | 1,66 | -0,90% | 1.317.864,00 |
| 14.10.2025 | 1,63 | 1,68 | 1,57 | 1,67 | 1,21% | 1.625.844,00 |
| 13.10.2025 | 1,69 | 1,71 | 1,60 | 1,65 | -1,20% | 1.909.611,00 |
| 10.10.2025 | 1,78 | 1,78 | 1,65 | 1,67 | -6,70% | 3.178.613,00 |
| 09.10.2025 | 1,70 | 1,79 | 1,66 | 1,79 | 6,55% | 3.312.542,00 |
| 08.10.2025 | 1,87 | 1,89 | 1,67 | 1,68 | -8,94% | 6.788.298,00 |
| 07.10.2025 | 1,98 | 2,01 | 1,66 | 1,85 | -30,90% | 21.382.585,00 |
| 06.10.2025 | 2,17 | 2,99 | 2,15 | 2,67 | 25,35% | 8.468.284,00 |
| 02.10.2025 | 2,11 | 2,14 | 2,03 | 2,13 | 1,91% | 415.458,00 |
| 01.10.2025 | 2,00 | 2,18 | 2,00 | 2,09 | 2,70% | 619.585,00 |
| 30.09.2025 | 2,06 | 2,07 | 1,98 | 2,04 | -1,21% | 441.855,00 |
| 29.09.2025 | 2,10 | 2,14 | 2,03 | 2,06 | -1,90% | 422.188,00 |
| 26.09.2025 | 2,03 | 2,12 | 2,01 | 2,10 | 2,44% | 668.427,00 |
| 25.09.2025 | 2,01 | 2,05 | 1,97 | 2,05 | -0,49% | 717.518,00 |
| 24.09.2025 | 2,03 | 2,10 | 2,01 | 2,06 | 3,52% | 607.087,00 |
| 23.09.2025 | 2,04 | 2,10 | 1,96 | 1,99 | -1,97% | 895.288,00 |
| 22.09.2025 | 1,97 | 2,05 | 1,90 | 2,03 | 3,31% | 672.104,00 |
| 19.09.2025 | 2,10 | 2,10 | 1,96 | 1,97 | -5,98% | 1.346.059,00 |
| 18.09.2025 | 2,02 | 2,09 | 1,98 | 2,09 | 6,91% | 680.420,00 |
| 17.09.2025 | 2,06 | 2,08 | 1,95 | 1,96 | -3,22% | 667.444,00 |
| 16.09.2025 | 1,98 | 2,11 | 1,95 | 2,02 | 3,06% | 1.392.394,00 |
| 15.09.2025 | 1,93 | 1,97 | 1,86 | 1,96 | 1,55% | 487.587,00 |
| 12.09.2025 | 1,99 | 1,99 | 1,92 | 1,93 | -2,53% | 527.498,00 |
| 11.09.2025 | 1,86 | 1,99 | 1,86 | 1,98 | 7,61% | 757.617,00 |
| 10.09.2025 | 1,85 | 1,86 | 1,81 | 1,84 | -1,08% | 268.257,00 |
| 09.09.2025 | 1,81 | 1,86 | 1,77 | 1,86 | 3,33% | 416.895,00 |
| 08.09.2025 | 1,92 | 1,92 | 1,80 | 1,80 | -6,25% | 624.306,00 |
| 05.09.2025 | 1,83 | 1,94 | 1,83 | 1,92 | 4,92% | 491.784,00 |
| 04.09.2025 | 1,95 | 1,95 | 1,79 | 1,83 | -4,69% | 662.112,00 |
| 03.09.2025 | 2,03 | 2,08 | 1,92 | 1,92 | -5,42% | 484.726,00 |
| 02.09.2025 | 1,97 | 2,06 | 1,93 | 2,03 | 4,10% | 869.494,00 |
| 29.08.2025 | 1,93 | 2,00 | 1,87 | 1,95 | 1,56% | 590.712,00 |
| 28.08.2025 | 1,96 | 2,05 | 1,89 | 1,92 | 3,23% | 1.582.023,00 |
| 27.08.2025 | 1,83 | 1,88 | 1,82 | 1,86 | 1,64% | 339.659,00 |
| 26.08.2025 | 1,82 | 1,85 | 1,78 | 1,83 | 1,10% | 289.951,00 |
| 25.08.2025 | 1,86 | 1,95 | 1,80 | 1,81 | -1,09% | 794.098,00 |
| 22.08.2025 | 1,80 | 1,85 | 1,77 | 1,83 | 1,95% | 342.975,00 |
| 21.08.2025 | 1,74 | 1,80 | 1,72 | 1,80 | 0,84% | 220.984,00 |
| 20.08.2025 | 1,70 | 1,86 | 1,70 | 1,78 | 3,49% | 731.333,00 |
| 19.08.2025 | 1,77 | 1,77 | 1,69 | 1,72 | -1,15% | 334.202,00 |
| 18.08.2025 | 1,69 | 1,77 | 1,69 | 1,74 | 0,58% | 457.769,00 |
| 15.08.2025 | 1,69 | 1,73 | 1,66 | 1,73 | 2,37% | 356.110,00 |
| 14.08.2025 | 1,72 | 1,73 | 1,65 | 1,69 | -1,74% | 219.253,00 |
| 13.08.2025 | 1,64 | 1,74 | 1,64 | 1,72 | 4,24% | 743.360,00 |
| 12.08.2025 | 1,54 | 1,65 | 1,52 | 1,65 | 7,84% | 450.491,00 |
| 11.08.2025 | 1,55 | 1,56 | 1,51 | 1,53 | -0,65% | 636.274,00 |
| 08.08.2025 | 1,62 | 1,63 | 1,53 | 1,54 | -5,52% | 1.076.429,00 |
| 07.08.2025 | 1,64 | 1,70 | 1,58 | 1,63 | 2,52% | 1.372.734,00 |
| 06.08.2025 | 1,61 | 1,62 | 1,50 | 1,59 | 0,63% | 1.064.354,00 |
| 05.08.2025 | 1,63 | 1,65 | 1,56 | 1,58 | -1,86% | 712.798,00 |
| 04.08.2025 | 1,58 | 1,64 | 1,56 | 1,61 | 2,55% | 593.149,00 |
| 01.08.2025 | 1,64 | 1,65 | 1,53 | 1,57 | -5,14% | 1.054.422,00 |
| 31.07.2025 | 1,68 | 1,75 | 1,64 | 1,66 | -0,30% | 986.921,00 |
| 30.07.2025 | 1,69 | 1,74 | 1,64 | 1,66 | -0,30% | 539.324,00 |
| 29.07.2025 | 1,80 | 1,81 | 1,66 | 1,67 | -7,50% | 889.507,00 |
| 28.07.2025 | 1,82 | 1,85 | 1,77 | 1,80 | -1,64% | 800.053,00 |
| 25.07.2025 | 1,83 | 1,84 | 1,72 | 1,83 | 1,10% | 1.032.800,00 |
| 24.07.2025 | 1,86 | 1,90 | 1,79 | 1,81 | -2,16% | 658.435,00 |
| 23.07.2025 | 1,85 | 1,89 | 1,79 | 1,85 | 1,65% | 1.033.025,00 |
| 22.07.2025 | 1,84 | 1,84 | 1,79 | 1,82 | -0,55% | 556.156,00 |
| 21.07.2025 | 1,89 | 1,89 | 1,80 | 1,83 | -1,08% | 604.493,00 |
| 18.07.2025 | 1,88 | 1,91 | 1,84 | 1,85 | -1,60% | 392.817,00 |
| 17.07.2025 | 1,90 | 1,97 | 1,87 | 1,88 | -1,57% | 629.144,00 |
| 16.07.2025 | 1,85 | 1,93 | 1,82 | 1,91 | 7,30% | 697.370,00 |
| 15.07.2025 | 1,95 | 1,95 | 1,77 | 1,78 | -8,25% | 1.027.711,00 |
| 14.07.2025 | 1,97 | 2,00 | 1,87 | 1,94 | -3,00% | 747.397,00 |
| 11.07.2025 | 1,91 | 2,01 | 1,87 | 2,00 | 3,63% | 727.278,00 |
| 10.07.2025 | 1,95 | 2,00 | 1,89 | 1,93 | -1,03% | 1.015.558,00 |
| 09.07.2025 | 1,93 | 2,03 | 1,90 | 1,95 | 4,84% | 2.417.196,00 |
| 08.07.2025 | 1,70 | 1,87 | 1,67 | 1,86 | 10,06% | 1.721.840,00 |
| 07.07.2025 | 1,67 | 1,73 | 1,60 | 1,69 | 1,81% | 1.546.125,00 |
| 03.07.2025 | 1,67 | 1,70 | 1,58 | 1,66 | -0,60% | 1.289.449,00 |