87,200$
-0,02%
Echtzeit-Aktienkurs Blueprint Medicines Corp
Bid:
Ask:
Aktienkurse zur Blueprint Medicines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 88,06 | 89,51 | 86,99 | 87,20 | -0,02% | 329.706,00 |
| 31.12.2024 | 87,49 | 87,98 | 85,99 | 87,22 | 0,46% | 363.743,00 |
| 30.12.2024 | 88,48 | 88,48 | 85,91 | 86,82 | -2,89% | 621.480,00 |
| 27.12.2024 | 90,79 | 91,20 | 87,24 | 89,40 | -2,42% | 656.960,00 |
| 26.12.2024 | 90,22 | 91,99 | 89,47 | 91,62 | 1,28% | 267.935,00 |
| 24.12.2024 | 90,77 | 90,77 | 89,22 | 90,46 | 0,14% | 113.597,00 |
| 23.12.2024 | 89,69 | 90,99 | 88,70 | 90,33 | 0,16% | 321.296,00 |
| 20.12.2024 | 88,12 | 90,99 | 87,99 | 90,19 | 1,42% | 1.158.881,00 |
| 19.12.2024 | 91,84 | 92,29 | 86,02 | 88,93 | -3,11% | 1.155.617,00 |
| 18.12.2024 | 97,05 | 98,41 | 91,16 | 91,78 | -4,87% | 961.318,00 |
| 17.12.2024 | 94,59 | 96,98 | 94,55 | 96,48 | 1,14% | 474.850,00 |
| 16.12.2024 | 93,17 | 96,09 | 91,88 | 95,39 | 2,36% | 472.030,00 |
| 13.12.2024 | 92,72 | 93,77 | 92,00 | 93,19 | 0,66% | 792.880,00 |
| 12.12.2024 | 94,13 | 94,91 | 92,17 | 92,58 | -2,00% | 1.148.494,00 |
| 11.12.2024 | 95,32 | 97,00 | 93,41 | 94,47 | -0,96% | 522.125,00 |
| 10.12.2024 | 95,23 | 97,44 | 94,47 | 95,39 | 0,87% | 436.073,00 |
| 09.12.2024 | 96,29 | 97,00 | 94,44 | 94,57 | -1,46% | 522.441,00 |
| 06.12.2024 | 95,60 | 97,04 | 94,33 | 95,97 | 0,94% | 350.671,00 |
| 05.12.2024 | 95,84 | 96,53 | 93,91 | 95,08 | -1,49% | 753.662,00 |
| 04.12.2024 | 96,04 | 98,49 | 95,80 | 96,52 | -0,01% | 387.987,00 |
| 03.12.2024 | 96,38 | 96,91 | 95,79 | 96,53 | -1,12% | 314.776,00 |
| 02.12.2024 | 96,61 | 98,00 | 95,75 | 97,62 | 1,29% | 503.360,00 |
| 29.11.2024 | 95,70 | 97,98 | 94,84 | 96,38 | 1,35% | 338.237,00 |
| 27.11.2024 | 95,25 | 95,54 | 92,53 | 95,10 | 0,50% | 813.528,00 |
| 26.11.2024 | 93,86 | 95,30 | 91,78 | 94,63 | 0,81% | 516.185,00 |
| 25.11.2024 | 94,41 | 95,84 | 93,17 | 93,87 | -0,30% | 734.160,00 |
| 22.11.2024 | 96,78 | 98,34 | 94,11 | 94,15 | -0,70% | 663.534,00 |
| 20.11.2024 | 94,16 | 95,02 | 92,66 | 94,81 | 0,22% | 555.425,00 |
| 19.11.2024 | 89,69 | 95,48 | 88,97 | 94,60 | 4,90% | 779.089,00 |
| 18.11.2024 | 88,43 | 90,66 | 88,05 | 90,18 | 1,68% | 627.129,00 |
| 15.11.2024 | 96,34 | 96,34 | 88,41 | 88,69 | -7,28% | 999.989,00 |
| 14.11.2024 | 99,18 | 100,01 | 95,46 | 95,65 | -1,27% | 471.616,00 |
| 13.11.2024 | 98,00 | 100,23 | 96,83 | 96,88 | 0,26% | 364.136,00 |
| 12.11.2024 | 98,60 | 100,85 | 96,52 | 96,63 | -3,24% | 446.321,00 |
| 11.11.2024 | 102,07 | 103,55 | 99,41 | 99,87 | -0,95% | 445.052,00 |
| 08.11.2024 | 101,58 | 101,97 | 98,95 | 100,83 | -0,54% | 624.937,00 |
| 07.11.2024 | 99,33 | 102,47 | 98,59 | 101,38 | 1,72% | 607.348,00 |
| 06.11.2024 | 100,00 | 101,48 | 98,41 | 99,67 | 2,17% | 805.893,00 |
| 05.11.2024 | 91,00 | 97,67 | 91,00 | 97,55 | 6,17% | 933.861,00 |
| 04.11.2024 | 90,70 | 93,00 | 89,50 | 91,88 | 1,30% | 571.667,00 |
| 01.11.2024 | 87,53 | 90,85 | 87,28 | 90,70 | 3,72% | 619.155,00 |
| 31.10.2024 | 89,23 | 89,61 | 87,31 | 87,45 | -2,01% | 669.959,00 |
| 30.10.2024 | 90,92 | 94,98 | 88,80 | 89,24 | 7,00% | 1.913.655,00 |
| 29.10.2024 | 82,67 | 83,48 | 80,68 | 83,40 | 0,76% | 1.083.213,00 |
| 28.10.2024 | 83,33 | 84,64 | 81,67 | 82,77 | 0,36% | 495.772,00 |
| 25.10.2024 | 83,08 | 83,65 | 82,37 | 82,47 | -0,75% | 423.629,00 |
| 24.10.2024 | 84,56 | 84,56 | 81,22 | 83,09 | -1,55% | 679.555,00 |
| 23.10.2024 | 86,47 | 86,69 | 83,59 | 84,40 | -2,39% | 433.555,00 |
| 22.10.2024 | 85,00 | 87,24 | 84,09 | 86,47 | 1,00% | 716.128,00 |
| 21.10.2024 | 85,78 | 86,12 | 84,03 | 85,61 | -0,45% | 653.784,00 |
| 18.10.2024 | 86,13 | 87,14 | 85,12 | 86,00 | 0,00% | 556.263,00 |
| 17.10.2024 | 89,46 | 89,70 | 85,79 | 86,00 | -3,73% | 747.406,00 |
| 16.10.2024 | 90,07 | 90,57 | 89,11 | 89,33 | 0,15% | 373.408,00 |
| 15.10.2024 | 88,75 | 91,16 | 87,90 | 89,20 | 0,56% | 350.800,00 |
| 14.10.2024 | 87,61 | 89,18 | 87,41 | 88,70 | -0,12% | 332.477,00 |
| 11.10.2024 | 86,45 | 88,98 | 86,45 | 88,81 | 2,12% | 389.998,00 |
| 10.10.2024 | 86,08 | 87,60 | 85,67 | 86,97 | -0,65% | 568.385,00 |
| 09.10.2024 | 87,70 | 88,30 | 86,57 | 87,54 | 0,05% | 304.665,00 |
| 08.10.2024 | 89,40 | 90,00 | 86,85 | 87,50 | -2,04% | 245.284,00 |
| 07.10.2024 | 88,75 | 90,88 | 88,31 | 89,32 | 0,84% | 560.775,00 |
| 04.10.2024 | 89,08 | 89,89 | 88,10 | 88,58 | 0,62% | 233.736,00 |
| 03.10.2024 | 89,89 | 90,08 | 87,43 | 88,03 | -3,01% | 326.852,00 |
| 02.10.2024 | 89,49 | 91,08 | 88,84 | 90,76 | 0,83% | 614.877,00 |
| 01.10.2024 | 91,63 | 92,41 | 87,96 | 90,01 | -2,69% | 713.141,00 |
| 30.09.2024 | 92,33 | 92,73 | 89,51 | 92,50 | -0,05% | 656.156,00 |
| 27.09.2024 | 90,05 | 94,70 | 89,94 | 92,55 | 3,93% | 805.317,00 |
| 26.09.2024 | 88,68 | 89,15 | 87,16 | 89,05 | 2,36% | 315.982,00 |
| 25.09.2024 | 90,20 | 90,80 | 86,92 | 87,00 | -3,69% | 483.318,00 |
| 24.09.2024 | 89,87 | 90,98 | 89,18 | 90,33 | 0,30% | 338.035,00 |
| 23.09.2024 | 91,57 | 92,45 | 89,69 | 90,06 | -1,81% | 793.942,00 |
| 20.09.2024 | 90,86 | 92,94 | 89,70 | 91,72 | 0,85% | 576.569,00 |
| 19.09.2024 | 91,74 | 93,66 | 90,64 | 90,95 | 1,81% | 582.834,00 |
| 18.09.2024 | 86,70 | 91,13 | 86,23 | 89,33 | 3,26% | 921.130,00 |
| 17.09.2024 | 87,21 | 87,42 | 85,64 | 86,51 | 0,24% | 713.899,00 |
| 16.09.2024 | 89,11 | 89,11 | 85,82 | 86,30 | -2,92% | 536.643,00 |
| 13.09.2024 | 85,09 | 89,05 | 84,38 | 88,90 | 5,71% | 617.608,00 |
| 12.09.2024 | 86,58 | 86,65 | 83,91 | 84,10 | -2,84% | 470.021,00 |
| 11.09.2024 | 85,41 | 86,92 | 84,75 | 86,56 | 0,66% | 450.627,00 |
| 10.09.2024 | 86,92 | 87,05 | 84,27 | 85,99 | -0,65% | 694.818,00 |
| 09.09.2024 | 86,30 | 86,92 | 84,52 | 86,55 | 0,05% | 921.831,00 |
| 06.09.2024 | 91,45 | 91,76 | 84,51 | 86,51 | -5,36% | 1.410.687,00 |
| 05.09.2024 | 92,75 | 92,75 | 90,43 | 91,41 | -1,30% | 522.172,00 |
| 04.09.2024 | 91,95 | 92,80 | 91,00 | 92,61 | 0,01% | 355.581,00 |
| 03.09.2024 | 94,80 | 96,50 | 91,76 | 92,60 | -3,08% | 315.020,00 |
| 30.08.2024 | 94,52 | 95,67 | 93,14 | 95,54 | 2,06% | 307.148,00 |
| 29.08.2024 | 93,64 | 95,19 | 93,28 | 93,61 | 0,93% | 256.486,00 |
| 28.08.2024 | 93,15 | 93,90 | 92,42 | 92,75 | -0,42% | 452.746,00 |
| 27.08.2024 | 94,32 | 94,53 | 92,23 | 93,14 | -2,08% | 373.052,00 |
| 26.08.2024 | 94,55 | 95,40 | 93,43 | 95,12 | 0,60% | 198.732,00 |
| 23.08.2024 | 94,34 | 95,39 | 93,59 | 94,55 | 1,11% | 298.689,00 |
| 22.08.2024 | 94,84 | 96,21 | 93,12 | 93,51 | -1,34% | 180.830,00 |
| 21.08.2024 | 93,73 | 95,85 | 93,26 | 94,78 | 1,70% | 449.845,00 |
| 20.08.2024 | 94,18 | 95,20 | 92,92 | 93,20 | -2,61% | 351.322,00 |
| 19.08.2024 | 93,35 | 95,74 | 92,77 | 95,70 | 2,36% | 376.615,00 |
| 16.08.2024 | 95,44 | 95,99 | 93,15 | 93,49 | -2,13% | 598.273,00 |
| 15.08.2024 | 95,60 | 96,21 | 94,33 | 95,52 | 2,31% | 536.724,00 |
| 14.08.2024 | 93,11 | 94,31 | 91,82 | 93,36 | 0,58% | 578.058,00 |
| 13.08.2024 | 94,43 | 95,39 | 91,55 | 92,82 | -0,95% | 682.060,00 |
| 12.08.2024 | 94,44 | 95,33 | 93,43 | 93,71 | -0,20% | 511.191,00 |
| 09.08.2024 | 91,80 | 94,70 | 90,74 | 93,90 | 2,67% | 710.437,00 |