1,390$
0,72%
Echtzeit-Aktienkurs Biomea Fusion Inc
Bid:
Ask:
Aktienkurse zur Biomea Fusion Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,41 | 1,42 | 1,35 | 1,39 | 0,72% | 516.530,00 |
| 28.05.2026 | 1,43 | 1,43 | 1,35 | 1,38 | 1,10% | 690.391,00 |
| 27.05.2026 | 1,40 | 1,46 | 1,35 | 1,37 | -2,50% | 753.741,00 |
| 26.05.2026 | 1,44 | 1,45 | 1,32 | 1,40 | -1,41% | 1.403.684,00 |
| 22.05.2026 | 1,37 | 1,46 | 1,37 | 1,42 | 3,65% | 911.026,00 |
| 21.05.2026 | 1,33 | 1,41 | 1,30 | 1,37 | 2,62% | 777.835,00 |
| 20.05.2026 | 1,23 | 1,35 | 1,22 | 1,34 | 8,98% | 1.136.626,00 |
| 19.05.2026 | 1,25 | 1,29 | 1,21 | 1,23 | -2,39% | 1.094.014,00 |
| 18.05.2026 | 1,35 | 1,39 | 1,23 | 1,26 | -7,38% | 1.792.276,00 |
| 15.05.2026 | 1,42 | 1,43 | 1,32 | 1,36 | -4,91% | 1.906.739,00 |
| 14.05.2026 | 1,48 | 1,50 | 1,43 | 1,43 | -3,72% | 1.223.134,00 |
| 13.05.2026 | 1,58 | 1,60 | 1,48 | 1,48 | -6,03% | 912.999,00 |
| 12.05.2026 | 1,58 | 1,60 | 1,52 | 1,58 | 0,96% | 583.823,00 |
| 11.05.2026 | 1,55 | 1,70 | 1,50 | 1,56 | 1,30% | 1.550.854,00 |
| 08.05.2026 | 1,62 | 1,70 | 1,53 | 1,54 | -5,52% | 1.077.280,00 |
| 07.05.2026 | 1,60 | 1,65 | 1,55 | 1,63 | 1,87% | 981.073,00 |
| 06.05.2026 | 1,64 | 1,73 | 1,59 | 1,60 | 4,58% | 1.834.115,00 |
| 05.05.2026 | 1,52 | 1,56 | 1,46 | 1,53 | 2,68% | 1.123.296,00 |
| 04.05.2026 | 1,37 | 1,53 | 1,28 | 1,49 | 9,56% | 2.553.715,00 |
| 01.05.2026 | 1,37 | 1,39 | 1,32 | 1,36 | 0,00% | 1.311.081,00 |
| 30.04.2026 | 1,47 | 1,50 | 1,35 | 1,36 | -6,53% | 1.965.776,00 |
| 29.04.2026 | 1,54 | 1,54 | 1,43 | 1,46 | -4,90% | 1.515.517,00 |
| 28.04.2026 | 1,72 | 1,75 | 1,53 | 1,53 | -11,56% | 2.229.692,00 |
| 27.04.2026 | 1,90 | 1,93 | 1,72 | 1,73 | -8,47% | 1.323.620,00 |
| 24.04.2026 | 1,89 | 1,99 | 1,85 | 1,89 | 0,80% | 1.246.578,00 |
| 23.04.2026 | 1,87 | 1,93 | 1,83 | 1,88 | 1,08% | 1.165.271,00 |
| 22.04.2026 | 1,94 | 1,97 | 1,79 | 1,86 | -2,88% | 1.615.278,00 |
| 21.04.2026 | 2,06 | 2,06 | 1,90 | 1,91 | -6,83% | 1.508.701,00 |
| 20.04.2026 | 2,21 | 2,24 | 2,03 | 2,05 | -6,82% | 1.713.415,00 |
| 17.04.2026 | 1,98 | 2,22 | 1,95 | 2,20 | 13,70% | 3.293.452,00 |
| 16.04.2026 | 1,97 | 2,00 | 1,89 | 1,94 | -1,02% | 1.082.176,00 |
| 15.04.2026 | 1,97 | 1,99 | 1,86 | 1,96 | 0,26% | 1.208.581,00 |
| 14.04.2026 | 1,90 | 1,97 | 1,85 | 1,95 | 4,00% | 1.544.368,00 |
| 13.04.2026 | 1,86 | 1,95 | 1,84 | 1,88 | 0,27% | 1.327.408,00 |
| 10.04.2026 | 1,85 | 1,88 | 1,74 | 1,87 | 1,08% | 1.130.474,00 |
| 09.04.2026 | 1,73 | 1,91 | 1,68 | 1,85 | 4,82% | 2.233.590,00 |
| 08.04.2026 | 1,90 | 2,00 | 1,73 | 1,77 | -6,37% | 4.257.203,00 |
| 07.04.2026 | 1,53 | 1,91 | 1,43 | 1,89 | 24,83% | 5.567.191,00 |
| 06.04.2026 | 1,53 | 1,55 | 1,49 | 1,51 | -1,95% | 1.347.982,00 |
| 02.04.2026 | 1,47 | 1,54 | 1,39 | 1,54 | 3,36% | 1.183.562,00 |
| 01.04.2026 | 1,53 | 1,55 | 1,46 | 1,49 | -1,32% | 1.311.009,00 |
| 31.03.2026 | 1,33 | 1,59 | 1,33 | 1,51 | 14,39% | 3.889.468,00 |
| 30.03.2026 | 1,36 | 1,36 | 1,28 | 1,32 | 0,38% | 861.558,00 |
| 27.03.2026 | 1,36 | 1,42 | 1,27 | 1,32 | -4,01% | 1.848.050,00 |
| 26.03.2026 | 1,25 | 1,43 | 1,21 | 1,37 | 12,30% | 2.899.977,00 |
| 25.03.2026 | 1,14 | 1,27 | 1,14 | 1,22 | 7,02% | 1.934.641,00 |
| 24.03.2026 | 1,12 | 1,14 | 1,07 | 1,14 | 1,79% | 1.013.360,00 |
| 23.03.2026 | 1,17 | 1,17 | 1,09 | 1,12 | -1,75% | 1.057.888,00 |
| 20.03.2026 | 1,14 | 1,16 | 1,10 | 1,14 | 3,64% | 981.483,00 |
| 19.03.2026 | 1,15 | 1,16 | 1,09 | 1,10 | -6,38% | 1.530.988,00 |
| 18.03.2026 | 1,21 | 1,22 | 1,13 | 1,18 | -3,69% | 1.317.357,00 |
| 17.03.2026 | 1,27 | 1,29 | 1,19 | 1,22 | -2,40% | 1.332.786,00 |
| 16.03.2026 | 1,40 | 1,42 | 1,24 | 1,25 | -7,41% | 1.662.808,00 |
| 13.03.2026 | 1,41 | 1,45 | 1,34 | 1,35 | -3,91% | 605.468,00 |
| 12.03.2026 | 1,46 | 1,47 | 1,40 | 1,41 | -6,33% | 749.133,00 |
| 11.03.2026 | 1,49 | 1,50 | 1,43 | 1,50 | 2,74% | 554.865,00 |
| 10.03.2026 | 1,42 | 1,59 | 1,42 | 1,46 | 2,82% | 1.722.197,00 |
| 09.03.2026 | 1,35 | 1,50 | 1,33 | 1,42 | 2,16% | 1.411.408,00 |
| 06.03.2026 | 1,34 | 1,39 | 1,33 | 1,39 | 1,83% | 523.164,00 |
| 05.03.2026 | 1,38 | 1,41 | 1,33 | 1,37 | -1,80% | 577.064,00 |
| 04.03.2026 | 1,39 | 1,41 | 1,32 | 1,39 | 4,91% | 759.075,00 |
| 03.03.2026 | 1,33 | 1,37 | 1,25 | 1,33 | -2,93% | 1.148.384,00 |
| 02.03.2026 | 1,38 | 1,42 | 1,31 | 1,37 | -0,36% | 878.209,00 |
| 27.02.2026 | 1,42 | 1,46 | 1,33 | 1,37 | -5,52% | 1.165.395,00 |
| 26.02.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 3,57% | 870.924,00 |
| 25.02.2026 | 1,38 | 1,44 | 1,34 | 1,40 | 7,28% | 1.308.627,00 |
| 24.02.2026 | 1,31 | 1,37 | 1,28 | 1,31 | 2,35% | 1.193.486,00 |
| 23.02.2026 | 1,34 | 1,34 | 1,25 | 1,28 | -3,41% | 494.466,00 |
| 20.02.2026 | 1,30 | 1,37 | 1,29 | 1,32 | 0,76% | 757.533,00 |
| 19.02.2026 | 1,30 | 1,33 | 1,26 | 1,31 | 2,75% | 660.114,00 |
| 18.02.2026 | 1,32 | 1,35 | 1,27 | 1,28 | -4,49% | 706.850,00 |
| 17.02.2026 | 1,27 | 1,36 | 1,25 | 1,34 | 6,80% | 774.394,00 |
| 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 |