1,250$
0,40%
Echtzeit-Aktienkurs Biomea Fusion Inc
Bid:
Ask:
Aktienkurse zur Biomea Fusion Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,25 | 1,29 | 1,24 | 1,25 | 0,40% | 326.956,00 |
| 12.02.2026 | 1,34 | 1,34 | 1,20 | 1,25 | -4,60% | 814.010,00 |
| 11.02.2026 | 1,36 | 1,37 | 1,26 | 1,31 | -4,04% | 656.208,00 |
| 10.02.2026 | 1,29 | 1,40 | 1,29 | 1,36 | 5,02% | 1.087.035,00 |
| 09.02.2026 | 1,22 | 1,36 | 1,21 | 1,30 | 6,15% | 1.044.498,00 |
| 06.02.2026 | 1,17 | 1,22 | 1,11 | 1,22 | 6,18% | 1.176.226,00 |
| 05.02.2026 | 1,10 | 1,22 | 1,09 | 1,15 | 5,41% | 2.744.977,00 |
| 04.02.2026 | 1,12 | 1,13 | 1,03 | 1,09 | -1,36% | 1.009.249,00 |
| 03.02.2026 | 1,11 | 1,17 | 1,06 | 1,11 | 0,45% | 842.773,00 |
| 02.02.2026 | 1,11 | 1,17 | 1,04 | 1,10 | -1,35% | 1.393.382,00 |
| 30.01.2026 | 1,17 | 1,21 | 1,11 | 1,12 | -5,51% | 1.194.900,00 |
| 29.01.2026 | 1,27 | 1,27 | 1,16 | 1,18 | -6,35% | 1.633.773,00 |
| 28.01.2026 | 1,31 | 1,32 | 1,24 | 1,26 | -3,08% | 692.867,00 |
| 27.01.2026 | 1,32 | 1,32 | 1,24 | 1,30 | 2,36% | 875.192,00 |
| 26.01.2026 | 1,33 | 1,34 | 1,26 | 1,27 | -11,19% | 1.084.729,00 |
| 22.01.2026 | 1,41 | 1,48 | 1,39 | 1,43 | 1,42% | 738.340,00 |
| 21.01.2026 | 1,40 | 1,43 | 1,35 | 1,41 | 2,17% | 905.078,00 |
| 20.01.2026 | 1,34 | 1,43 | 1,32 | 1,38 | -2,13% | 1.143.806,00 |
| 16.01.2026 | 1,41 | 1,44 | 1,31 | 1,41 | 1,08% | 1.588.621,00 |
| 15.01.2026 | 1,66 | 1,66 | 1,38 | 1,40 | -14,15% | 2.476.521,00 |
| 14.01.2026 | 1,52 | 1,66 | 1,50 | 1,63 | 6,91% | 2.361.693,00 |
| 13.01.2026 | 1,52 | 1,53 | 1,44 | 1,52 | 4,11% | 1.137.844,00 |
| 12.01.2026 | 1,46 | 1,55 | 1,43 | 1,46 | 2,82% | 2.496.647,00 |
| 09.01.2026 | 1,36 | 1,44 | 1,34 | 1,42 | 5,97% | 1.456.430,00 |
| 08.01.2026 | 1,34 | 1,36 | 1,27 | 1,34 | 0,75% | 625.501,00 |
| 07.01.2026 | 1,24 | 1,37 | 1,24 | 1,33 | 5,56% | 894.944,00 |
| 06.01.2026 | 1,28 | 1,28 | 1,23 | 1,26 | -1,56% | 597.263,00 |
| 05.01.2026 | 1,35 | 1,36 | 1,27 | 1,28 | -4,48% | 871.688,00 |
| 02.01.2026 | 1,26 | 1,35 | 1,24 | 1,34 | 8,06% | 673.438,00 |
| 31.12.2025 | 1,20 | 1,26 | 1,20 | 1,24 | 1,64% | 869.362,00 |
| 30.12.2025 | 1,24 | 1,24 | 1,20 | 1,22 | 0,83% | 701.631,00 |
| 29.12.2025 | 1,31 | 1,32 | 1,21 | 1,21 | -8,33% | 915.916,00 |
| 26.12.2025 | 1,27 | 1,34 | 1,24 | 1,32 | 2,33% | 531.863,00 |
| 24.12.2025 | 1,27 | 1,30 | 1,25 | 1,29 | 1,57% | 492.924,00 |
| 23.12.2025 | 1,33 | 1,35 | 1,25 | 1,27 | -4,51% | 884.244,00 |
| 22.12.2025 | 1,40 | 1,41 | 1,33 | 1,33 | -3,97% | 1.073.362,00 |
| 19.12.2025 | 1,38 | 1,39 | 1,30 | 1,39 | 2,21% | 1.491.084,00 |
| 18.12.2025 | 1,35 | 1,38 | 1,31 | 1,36 | 0,74% | 767.236,00 |
| 17.12.2025 | 1,38 | 1,42 | 1,31 | 1,35 | -1,82% | 972.973,00 |
| 16.12.2025 | 1,37 | 1,38 | 1,28 | 1,37 | 2,24% | 1.084.556,00 |
| 15.12.2025 | 1,47 | 1,47 | 1,28 | 1,34 | -4,96% | 1.681.185,00 |
| 12.12.2025 | 1,53 | 1,54 | 1,41 | 1,41 | -7,24% | 1.187.753,00 |
| 11.12.2025 | 1,53 | 1,54 | 1,40 | 1,52 | -1,30% | 2.164.959,00 |
| 10.12.2025 | 1,38 | 1,56 | 1,35 | 1,54 | 14,93% | 3.189.124,00 |
| 09.12.2025 | 1,35 | 1,42 | 1,31 | 1,34 | 0,37% | 1.432.386,00 |
| 08.12.2025 | 1,25 | 1,38 | 1,19 | 1,34 | 9,43% | 1.939.305,00 |
| 05.12.2025 | 1,37 | 1,46 | 1,19 | 1,22 | 2,52% | 4.922.116,00 |
| 04.12.2025 | 1,04 | 1,20 | 1,02 | 1,19 | 13,33% | 1.523.370,00 |
| 03.12.2025 | 1,00 | 1,07 | 0,96 | 1,05 | 9,72% | 1.588.605,00 |
| 02.12.2025 | 1,04 | 1,04 | 0,95 | 0,96 | -5,25% | 1.580.763,00 |
| 01.12.2025 | 1,07 | 1,07 | 1,01 | 1,01 | -7,34% | 854.337,00 |
| 28.11.2025 | 1,05 | 1,12 | 1,05 | 1,09 | 1,87% | 691.559,00 |
| 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 |