1,220$
Echtzeit-Aktienkurs Biomea Fusion
Bid:
Ask:
Aktienkurse zur Biomea Fusion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,21 | 1,25 | 1,21 | 1,22 | 0,00% | 322.966,00 |
| 29.07.2026 | 1,25 | 1,27 | 1,22 | 1,22 | -2,40% | 358.607,00 |
| 28.07.2026 | 1,25 | 1,28 | 1,21 | 1,25 | -1,19% | 695.189,00 |
| 27.07.2026 | 1,26 | 1,32 | 1,26 | 1,27 | 1,20% | 536.230,00 |
| 24.07.2026 | 1,26 | 1,30 | 1,23 | 1,25 | 0,00% | 398.410,00 |
| 23.07.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -3,10% | 357.969,00 |
| 22.07.2026 | 1,32 | 1,33 | 1,25 | 1,29 | -3,73% | 331.892,00 |
| 21.07.2026 | 1,33 | 1,34 | 1,29 | 1,34 | 2,68% | 306.243,00 |
| 20.07.2026 | 1,28 | 1,34 | 1,27 | 1,31 | 1,95% | 421.876,00 |
| 17.07.2026 | 1,24 | 1,32 | 1,23 | 1,28 | 0,79% | 523.696,00 |
| 16.07.2026 | 1,27 | 1,27 | 1,23 | 1,27 | -1,55% | 552.418,00 |
| 15.07.2026 | 1,28 | 1,30 | 1,24 | 1,29 | 0,39% | 571.071,00 |
| 14.07.2026 | 1,34 | 1,35 | 1,28 | 1,29 | -3,75% | 722.066,00 |
| 13.07.2026 | 1,31 | 1,34 | 1,24 | 1,34 | 1,14% | 1.045.986,00 |
| 10.07.2026 | 1,30 | 1,33 | 1,20 | 1,32 | 0,00% | 1.404.600,00 |
| 09.07.2026 | 1,31 | 1,35 | 1,28 | 1,32 | 1,54% | 755.585,00 |
| 08.07.2026 | 1,40 | 1,42 | 1,28 | 1,30 | -7,14% | 1.733.153,00 |
| 07.07.2026 | 1,37 | 1,43 | 1,36 | 1,40 | 1,08% | 553.254,00 |
| 06.07.2026 | 1,44 | 1,46 | 1,36 | 1,39 | -1,77% | 844.868,00 |
| 02.07.2026 | 1,38 | 1,51 | 1,35 | 1,41 | 3,68% | 1.669.397,00 |
| 01.07.2026 | 1,48 | 1,49 | 1,32 | 1,36 | -7,80% | 1.377.700,00 |
| 30.06.2026 | 1,40 | 1,50 | 1,40 | 1,48 | 6,12% | 1.500.833,00 |
| 29.06.2026 | 1,32 | 1,41 | 1,31 | 1,39 | 5,70% | 1.188.029,00 |
| 26.06.2026 | 1,23 | 1,33 | 1,22 | 1,32 | 6,91% | 1.343.057,00 |
| 25.06.2026 | 1,27 | 1,28 | 1,22 | 1,23 | -1,60% | 1.099.785,00 |
| 24.06.2026 | 1,24 | 1,28 | 1,23 | 1,25 | 1,63% | 606.437,00 |
| 23.06.2026 | 1,23 | 1,29 | 1,22 | 1,23 | -0,81% | 435.117,00 |
| 22.06.2026 | 1,18 | 1,28 | 1,18 | 1,24 | 5,08% | 1.067.577,00 |
| 18.06.2026 | 1,22 | 1,26 | 1,16 | 1,18 | -1,67% | 744.070,00 |
| 17.06.2026 | 1,17 | 1,24 | 1,16 | 1,20 | 2,56% | 707.697,00 |
| 16.06.2026 | 1,21 | 1,21 | 1,15 | 1,17 | -2,50% | 800.603,00 |
| 15.06.2026 | 1,20 | 1,25 | 1,18 | 1,20 | 2,56% | 799.411,00 |
| 12.06.2026 | 1,17 | 1,24 | 1,17 | 1,17 | -2,50% | 607.755,00 |
| 11.06.2026 | 1,16 | 1,21 | 1,14 | 1,20 | 3,00% | 754.308,00 |
| 10.06.2026 | 1,12 | 1,19 | 1,11 | 1,17 | 3,10% | 731.360,00 |
| 09.06.2026 | 1,18 | 1,22 | 1,10 | 1,13 | -1,74% | 1.017.581,00 |
| 08.06.2026 | 1,22 | 1,23 | 1,10 | 1,15 | -9,45% | 2.280.058,00 |
| 05.06.2026 | 1,39 | 1,39 | 1,27 | 1,27 | -7,30% | 1.332.004,00 |
| 04.06.2026 | 1,34 | 1,48 | 1,34 | 1,37 | 5,38% | 1.482.351,00 |
| 03.06.2026 | 1,38 | 1,40 | 1,29 | 1,30 | -5,11% | 1.295.662,00 |
| 02.06.2026 | 1,40 | 1,44 | 1,35 | 1,37 | -1,44% | 883.091,00 |
| 01.06.2026 | 1,37 | 1,43 | 1,33 | 1,39 | 0,00% | 1.082.136,00 |
| 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 |