0,565$
-7,60%
Echtzeit-Aktienkurs Biomea Fusion
Bid:
Ask:
Aktienkurse zur Biomea Fusion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,61 | 0,63 | 0,56 | 0,57 | -7,53% | 830.403,00 |
| 11.11.2026 | 0,57 | 0,62 | 0,54 | 0,61 | 11,70% | 691.594,00 |
| 10.11.2026 | 0,61 | 0,62 | 0,55 | 0,55 | -9,29% | 712.904,00 |
| 09.11.2026 | 0,58 | 0,62 | 0,55 | 0,60 | 6,35% | 734.081,00 |
| 06.11.2026 | 0,58 | 0,60 | 0,54 | 0,57 | -4,71% | 1.759.488,00 |
| 05.11.2026 | 0,61 | 0,63 | 0,54 | 0,60 | -2,78% | 1.433.582,00 |
| 04.11.2026 | 0,62 | 0,67 | 0,61 | 0,61 | -1,92% | 909.128,00 |
| 03.11.2026 | 0,65 | 0,69 | 0,62 | 0,62 | -5,45% | 948.141,00 |
| 02.11.2026 | 0,64 | 0,66 | 0,62 | 0,66 | 3,29% | 788.536,00 |
| 30.10.2026 | 0,63 | 0,65 | 0,59 | 0,64 | 1,91% | 1.096.665,00 |
| 29.10.2026 | 0,63 | 0,66 | 0,62 | 0,63 | -3,54% | 666.543,00 |
| 28.10.2026 | 0,65 | 0,66 | 0,62 | 0,65 | 1,25% | 751.806,00 |
| 27.10.2026 | 0,63 | 0,66 | 0,60 | 0,64 | 1,42% | 1.311.380,00 |
| 26.10.2026 | 0,60 | 0,63 | 0,55 | 0,63 | 5,50% | 1.519.305,00 |
| 23.10.2026 | 0,59 | 0,63 | 0,59 | 0,60 | 2,04% | 948.313,00 |
| 22.10.2026 | 0,66 | 0,70 | 0,58 | 0,59 | -14,78% | 1.917.207,00 |
| 21.10.2026 | 0,74 | 0,75 | 0,68 | 0,69 | -6,25% | 3.019.860,00 |
| 20.10.2026 | 0,84 | 0,91 | 0,74 | 0,74 | -13,00% | 3.491.324,00 |
| 19.10.2026 | 0,91 | 0,91 | 0,83 | 0,85 | -2,65% | 1.552.919,00 |
| 16.10.2026 | 0,84 | 0,97 | 0,80 | 0,87 | 3,95% | 3.747.458,00 |
| 15.10.2026 | 0,82 | 0,89 | 0,80 | 0,84 | 0,36% | 3.092.325,00 |
| 14.10.2026 | 1,00 | 1,00 | 0,80 | 0,83 | -33,89% | 11.504.963,00 |
| 13.10.2026 | 1,44 | 1,44 | 1,23 | 1,26 | -7,35% | 5.345.748,00 |
| 12.10.2026 | 1,44 | 1,46 | 1,36 | 1,36 | -3,89% | 752.442,00 |
| 09.10.2026 | 1,38 | 1,45 | 1,38 | 1,42 | 2,91% | 1.169.394,00 |
| 08.10.2026 | 1,32 | 1,38 | 1,30 | 1,38 | 3,77% | 1.688.991,00 |
| 07.10.2026 | 1,27 | 1,34 | 1,26 | 1,33 | 5,58% | 820.494,00 |
| 06.10.2026 | 1,28 | 1,31 | 1,24 | 1,26 | -3,83% | 677.942,00 |
| 05.10.2026 | 1,27 | 1,31 | 1,22 | 1,31 | 2,76% | 953.852,00 |
| 02.10.2026 | 1,30 | 1,31 | 1,26 | 1,27 | -2,68% | 818.121,00 |
| 01.10.2026 | 1,32 | 1,36 | 1,30 | 1,31 | -1,88% | 1.069.154,00 |
| 30.09.2026 | 1,29 | 1,37 | 1,26 | 1,33 | 4,72% | 1.435.721,00 |
| 29.09.2026 | 1,28 | 1,30 | 1,25 | 1,27 | -1,17% | 1.502.825,00 |
| 28.09.2026 | 1,32 | 1,37 | 1,27 | 1,29 | -2,65% | 1.442.107,00 |
| 25.09.2026 | 1,49 | 1,49 | 1,30 | 1,32 | -11,41% | 3.041.540,00 |
| 24.09.2026 | 1,46 | 1,50 | 1,39 | 1,49 | 3,47% | 2.182.810,00 |
| 23.09.2026 | 1,70 | 1,72 | 1,35 | 1,44 | -15,04% | 9.253.774,00 |
| 22.09.2026 | 1,71 | 1,78 | 1,66 | 1,70 | -0,88% | 1.381.067,00 |
| 21.09.2026 | 1,84 | 1,85 | 1,68 | 1,71 | -7,07% | 1.775.785,00 |
| 18.09.2026 | 1,79 | 1,93 | 1,77 | 1,84 | 3,08% | 1.627.918,00 |
| 17.09.2026 | 1,78 | 1,84 | 1,72 | 1,79 | 2,88% | 1.373.455,00 |
| 16.09.2026 | 1,80 | 1,84 | 1,71 | 1,74 | -3,88% | 1.594.003,00 |
| 15.09.2026 | 1,79 | 1,82 | 1,66 | 1,81 | 1,12% | 1.343.086,00 |
| 14.09.2026 | 1,72 | 1,79 | 1,66 | 1,79 | 2,59% | 1.541.299,00 |
| 11.09.2026 | 1,75 | 1,78 | 1,70 | 1,74 | 2,35% | 1.461.494,00 |
| 10.09.2026 | 1,80 | 1,84 | 1,68 | 1,70 | -7,61% | 2.461.111,00 |
| 09.09.2026 | 1,94 | 1,96 | 1,82 | 1,84 | -4,42% | 2.502.282,00 |
| 08.09.2026 | 2,00 | 2,07 | 1,89 | 1,93 | -5,17% | 1.845.080,00 |
| 04.09.2026 | 1,90 | 2,05 | 1,89 | 2,03 | 6,28% | 3.291.010,00 |
| 03.09.2026 | 1,93 | 1,98 | 1,84 | 1,91 | -1,04% | 1.748.633,00 |
| 02.09.2026 | 1,81 | 1,94 | 1,71 | 1,93 | 6,93% | 2.119.331,00 |
| 01.09.2026 | 1,68 | 1,87 | 1,67 | 1,81 | 7,44% | 2.256.090,00 |
| 31.08.2026 | 1,72 | 1,80 | 1,68 | 1,68 | -2,89% | 1.008.957,00 |
| 28.08.2026 | 1,69 | 1,75 | 1,65 | 1,73 | 2,67% | 1.164.473,00 |
| 27.08.2026 | 1,74 | 1,85 | 1,67 | 1,69 | -0,88% | 1.832.102,00 |
| 26.08.2026 | 1,76 | 1,83 | 1,65 | 1,70 | -1,45% | 3.206.157,00 |
| 25.08.2026 | 1,63 | 1,81 | 1,58 | 1,73 | 9,52% | 4.414.958,00 |
| 24.08.2026 | 1,51 | 1,77 | 1,50 | 1,58 | 15,81% | 11.372.321,00 |
| 21.08.2026 | 1,37 | 1,38 | 1,32 | 1,36 | 0,37% | 571.169,00 |
| 20.08.2026 | 1,37 | 1,38 | 1,32 | 1,36 | -3,21% | 531.439,00 |
| 19.08.2026 | 1,38 | 1,41 | 1,31 | 1,40 | 4,09% | 1.063.617,00 |
| 18.08.2026 | 1,35 | 1,41 | 1,33 | 1,35 | -1,10% | 665.333,00 |
| 17.08.2026 | 1,32 | 1,39 | 1,30 | 1,36 | 3,42% | 633.932,00 |
| 14.08.2026 | 1,27 | 1,34 | 1,26 | 1,32 | 2,33% | 424.204,00 |
| 13.08.2026 | 1,27 | 1,32 | 1,27 | 1,29 | 1,18% | 386.417,00 |
| 12.08.2026 | 1,30 | 1,32 | 1,26 | 1,27 | -1,70% | 243.238,00 |
| 11.08.2026 | 1,28 | 1,32 | 1,28 | 1,29 | 0,54% | 520.457,00 |
| 10.08.2026 | 1,23 | 1,29 | 1,23 | 1,29 | 1,98% | 420.612,00 |
| 07.08.2026 | 1,26 | 1,28 | 1,22 | 1,26 | 0,80% | 425.121,00 |
| 06.08.2026 | 1,25 | 1,32 | 1,24 | 1,25 | -0,79% | 434.663,00 |
| 05.08.2026 | 1,24 | 1,27 | 1,22 | 1,26 | 0,00% | 396.387,00 |
| 04.08.2026 | 1,21 | 1,26 | 1,21 | 1,26 | 5,44% | 622.591,00 |
| 03.08.2026 | 1,17 | 1,22 | 1,13 | 1,20 | 2,14% | 844.008,00 |
| 31.07.2026 | 1,22 | 1,24 | 1,17 | 1,17 | -4,10% | 469.291,00 |
| 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 |