127,920$
-0,14%
Echtzeit-Aktienkurs Blueprint Medicines Corp
Bid:
Ask:
Aktienkurse zur Blueprint Medicines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 128,10 | 128,24 | 127,83 | 127,92 | -0,14% | 4.441.992,00 |
| 04.06.2025 | 127,70 | 128,14 | 127,60 | 128,10 | 0,39% | 8.900.463,00 |
| 03.06.2025 | 127,85 | 127,97 | 127,45 | 127,60 | -0,15% | 20.101.869,00 |
| 02.06.2025 | 128,01 | 128,15 | 127,43 | 127,79 | 26,09% | 46.294.952,00 |
| 30.05.2025 | 103,17 | 103,17 | 100,57 | 101,35 | -1,66% | 886.623,00 |
| 29.05.2025 | 95,32 | 103,16 | 94,38 | 103,06 | 8,14% | 1.402.794,00 |
| 28.05.2025 | 100,13 | 100,30 | 95,19 | 95,30 | -4,76% | 1.161.005,00 |
| 27.05.2025 | 102,52 | 102,52 | 99,95 | 100,06 | -1,42% | 709.859,00 |
| 23.05.2025 | 99,14 | 101,70 | 98,25 | 101,50 | 1,16% | 353.347,00 |
| 22.05.2025 | 101,00 | 101,75 | 99,65 | 100,34 | -1,15% | 485.857,00 |
| 21.05.2025 | 101,98 | 102,92 | 100,27 | 101,51 | -1,45% | 489.733,00 |
| 20.05.2025 | 100,99 | 103,15 | 96,15 | 103,00 | 1,76% | 444.104,00 |
| 19.05.2025 | 100,80 | 102,45 | 99,29 | 101,22 | -0,47% | 398.264,00 |
| 16.05.2025 | 100,05 | 102,18 | 99,38 | 101,69 | 2,22% | 581.639,00 |
| 15.05.2025 | 97,72 | 100,05 | 97,02 | 99,48 | 2,02% | 441.060,00 |
| 14.05.2025 | 99,46 | 100,38 | 97,49 | 97,51 | -1,91% | 420.274,00 |
| 13.05.2025 | 100,43 | 100,52 | 98,50 | 99,41 | -0,90% | 595.632,00 |
| 12.05.2025 | 97,65 | 101,97 | 97,40 | 100,31 | 3,23% | 717.695,00 |
| 09.05.2025 | 100,04 | 101,34 | 97,08 | 97,17 | -1,61% | 621.844,00 |
| 08.05.2025 | 99,13 | 101,17 | 97,91 | 98,76 | -1,04% | 796.704,00 |
| 07.05.2025 | 99,36 | 101,35 | 98,46 | 99,80 | 0,65% | 906.027,00 |
| 06.05.2025 | 100,75 | 103,63 | 99,01 | 99,16 | -2,63% | 1.532.025,00 |
| 05.05.2025 | 104,53 | 104,78 | 100,31 | 101,84 | -2,68% | 1.078.636,00 |
| 02.05.2025 | 99,25 | 104,86 | 98,60 | 104,64 | 5,43% | 1.514.015,00 |
| 01.05.2025 | 91,14 | 99,78 | 90,02 | 99,25 | 10,96% | 1.714.136,00 |
| 30.04.2025 | 88,21 | 89,99 | 87,03 | 89,45 | 1,10% | 1.106.441,00 |
| 29.04.2025 | 88,04 | 89,56 | 87,55 | 88,48 | -0,03% | 551.971,00 |
| 28.04.2025 | 86,34 | 89,19 | 85,70 | 88,51 | 0,97% | 784.121,00 |
| 25.04.2025 | 84,78 | 87,81 | 84,25 | 87,66 | 1,82% | 679.259,00 |
| 24.04.2025 | 86,07 | 86,84 | 84,90 | 86,09 | 0,40% | 660.856,00 |
| 23.04.2025 | 86,02 | 86,85 | 84,38 | 85,75 | 2,81% | 698.982,00 |
| 22.04.2025 | 84,50 | 85,41 | 83,27 | 83,41 | -0,91% | 919.702,00 |
| 21.04.2025 | 84,01 | 86,10 | 83,60 | 84,18 | -0,60% | 933.953,00 |
| 17.04.2025 | 82,16 | 84,97 | 81,19 | 84,69 | 3,14% | 634.400,00 |
| 16.04.2025 | 81,05 | 82,18 | 78,66 | 82,11 | 0,81% | 783.847,00 |
| 15.04.2025 | 81,93 | 83,45 | 79,91 | 81,45 | -1,31% | 1.175.757,00 |
| 14.04.2025 | 82,38 | 83,50 | 79,91 | 82,53 | 2,09% | 775.428,00 |
| 11.04.2025 | 78,50 | 81,28 | 77,63 | 80,84 | 0,71% | 1.646.575,00 |
| 10.04.2025 | 78,48 | 81,86 | 76,84 | 80,27 | -2,19% | 1.248.160,00 |
| 09.04.2025 | 77,49 | 83,54 | 73,04 | 82,07 | 3,38% | 1.859.558,00 |
| 08.04.2025 | 82,09 | 84,66 | 77,36 | 79,38 | -1,02% | 1.308.916,00 |
| 07.04.2025 | 79,00 | 83,91 | 76,50 | 80,20 | -1,81% | 2.027.040,00 |
| 04.04.2025 | 85,51 | 86,00 | 80,08 | 81,68 | -6,23% | 1.492.145,00 |
| 03.04.2025 | 86,36 | 89,14 | 86,21 | 87,11 | -3,22% | 912.474,00 |
| 02.04.2025 | 85,18 | 90,39 | 85,10 | 90,01 | 4,74% | 1.056.318,00 |
| 01.04.2025 | 88,51 | 88,67 | 84,55 | 85,94 | -2,93% | 1.297.813,00 |
| 31.03.2025 | 86,82 | 88,74 | 85,35 | 88,53 | -0,21% | 1.284.409,00 |
| 28.03.2025 | 89,80 | 89,80 | 87,53 | 88,72 | -1,13% | 621.251,00 |
| 27.03.2025 | 90,72 | 93,04 | 89,64 | 89,73 | -1,09% | 651.723,00 |
| 26.03.2025 | 92,57 | 92,89 | 90,55 | 90,72 | -2,54% | 574.984,00 |
| 25.03.2025 | 95,01 | 95,30 | 91,06 | 93,08 | -2,30% | 636.425,00 |
| 24.03.2025 | 89,20 | 96,02 | 89,20 | 95,27 | 7,38% | 1.348.742,00 |
| 21.03.2025 | 87,95 | 90,25 | 86,99 | 88,72 | 0,28% | 1.743.674,00 |
| 20.03.2025 | 88,76 | 91,61 | 88,37 | 88,47 | -2,22% | 662.157,00 |
| 19.03.2025 | 89,55 | 91,12 | 88,53 | 90,48 | 0,99% | 1.943.865,00 |
| 18.03.2025 | 92,34 | 92,34 | 89,42 | 89,59 | -2,77% | 747.425,00 |
| 17.03.2025 | 90,88 | 92,38 | 89,39 | 92,14 | 2,85% | 619.218,00 |
| 14.03.2025 | 90,44 | 90,84 | 88,00 | 89,59 | -0,28% | 669.890,00 |
| 13.03.2025 | 89,95 | 91,02 | 88,25 | 89,84 | -0,73% | 1.610.604,00 |
| 12.03.2025 | 87,82 | 90,72 | 86,82 | 90,50 | 3,12% | 972.368,00 |
| 11.03.2025 | 87,16 | 88,54 | 85,24 | 87,76 | 1,26% | 618.150,00 |
| 10.03.2025 | 85,61 | 87,82 | 84,59 | 86,67 | -0,46% | 632.831,00 |
| 07.03.2025 | 89,32 | 90,00 | 86,98 | 87,07 | -1,73% | 791.740,00 |
| 06.03.2025 | 88,14 | 89,85 | 86,82 | 88,60 | -1,47% | 556.723,00 |
| 05.03.2025 | 89,00 | 90,49 | 87,78 | 89,92 | 0,61% | 1.143.084,00 |
| 04.03.2025 | 88,44 | 90,38 | 85,76 | 89,38 | -0,44% | 1.385.746,00 |
| 03.03.2025 | 95,28 | 95,55 | 89,12 | 89,77 | -7,09% | 1.512.386,00 |
| 28.02.2025 | 90,49 | 96,72 | 90,14 | 96,62 | 6,86% | 1.022.007,00 |
| 27.02.2025 | 91,24 | 92,48 | 90,41 | 90,42 | -1,07% | 452.580,00 |
| 26.02.2025 | 91,78 | 92,70 | 90,66 | 91,40 | 0,16% | 564.279,00 |
| 25.02.2025 | 92,90 | 93,25 | 90,88 | 91,25 | -1,33% | 684.454,00 |
| 24.02.2025 | 92,16 | 94,24 | 91,27 | 92,48 | 0,25% | 907.329,00 |
| 21.02.2025 | 95,60 | 95,60 | 91,71 | 92,25 | -2,23% | 777.180,00 |
| 20.02.2025 | 94,24 | 96,78 | 93,12 | 94,35 | 0,30% | 841.416,00 |
| 19.02.2025 | 91,67 | 94,49 | 90,84 | 94,07 | 1,72% | 745.870,00 |
| 18.02.2025 | 93,73 | 95,10 | 91,61 | 92,48 | -1,55% | 1.262.263,00 |
| 14.02.2025 | 96,28 | 96,38 | 92,56 | 93,94 | -1,31% | 1.260.678,00 |
| 13.02.2025 | 95,00 | 100,82 | 94,71 | 95,19 | -8,08% | 2.723.982,00 |
| 12.02.2025 | 99,33 | 104,92 | 99,08 | 103,56 | 1,96% | 1.147.324,00 |
| 11.02.2025 | 103,01 | 104,09 | 100,72 | 101,57 | -2,34% | 975.792,00 |
| 10.02.2025 | 105,15 | 105,15 | 100,76 | 104,00 | -0,93% | 1.838.354,00 |
| 07.02.2025 | 109,43 | 110,55 | 103,98 | 104,98 | -4,23% | 1.228.829,00 |
| 06.02.2025 | 110,37 | 112,00 | 108,84 | 109,62 | -0,68% | 943.825,00 |
| 05.02.2025 | 113,55 | 115,77 | 110,17 | 110,37 | -2,67% | 1.169.226,00 |
| 04.02.2025 | 110,61 | 114,14 | 110,61 | 113,40 | 1,70% | 880.702,00 |
| 03.02.2025 | 109,20 | 112,70 | 109,06 | 111,50 | -0,92% | 757.420,00 |
| 31.01.2025 | 114,49 | 116,23 | 112,18 | 112,53 | -1,33% | 578.597,00 |
| 30.01.2025 | 115,00 | 116,00 | 112,73 | 114,05 | -0,24% | 1.293.709,00 |
| 29.01.2025 | 113,87 | 117,09 | 113,68 | 114,32 | -0,13% | 653.714,00 |
| 28.01.2025 | 114,41 | 115,35 | 113,40 | 114,47 | 0,52% | 429.420,00 |
| 27.01.2025 | 113,90 | 118,25 | 113,31 | 113,88 | -0,90% | 823.739,00 |
| 24.01.2025 | 114,75 | 117,48 | 114,64 | 114,91 | -0,62% | 698.550,00 |
| 23.01.2025 | 111,26 | 116,12 | 111,26 | 115,63 | 4,10% | 1.467.627,00 |
| 22.01.2025 | 111,54 | 113,57 | 110,80 | 111,08 | -0,79% | 711.607,00 |
| 21.01.2025 | 110,24 | 112,52 | 108,16 | 111,96 | 1,74% | 794.468,00 |
| 17.01.2025 | 105,87 | 110,28 | 104,73 | 110,05 | 5,87% | 972.266,00 |
| 16.01.2025 | 104,88 | 106,49 | 103,67 | 103,95 | -0,90% | 752.971,00 |
| 15.01.2025 | 104,38 | 107,88 | 104,38 | 104,89 | 2,27% | 952.408,00 |
| 14.01.2025 | 103,94 | 105,54 | 101,90 | 102,56 | -0,77% | 1.433.917,00 |
| 13.01.2025 | 90,29 | 103,81 | 90,23 | 103,36 | 18,22% | 2.089.663,00 |