0,929$
-4,78%
Echtzeit-Aktienkurs Bioblast Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Bioblast Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 0,83 | 0,93 | 0,83 | 0,93 | -4,82% | 220.607,00 |
| 20.11.2024 | 1,06 | 1,11 | 0,93 | 0,98 | -5,24% | 317.916,00 |
| 19.11.2024 | 1,03 | 1,06 | 1,01 | 1,03 | -1,90% | 59.051,00 |
| 18.11.2024 | 1,06 | 1,09 | 1,00 | 1,05 | -1,87% | 198.284,00 |
| 15.11.2024 | 1,09 | 1,10 | 1,01 | 1,07 | -0,93% | 130.411,00 |
| 14.11.2024 | 1,16 | 1,17 | 1,08 | 1,08 | -7,69% | 154.546,00 |
| 13.11.2024 | 1,21 | 1,21 | 1,13 | 1,17 | -2,09% | 113.597,00 |
| 12.11.2024 | 1,20 | 1,23 | 1,17 | 1,20 | 0,42% | 102.458,00 |
| 11.11.2024 | 1,27 | 1,27 | 1,15 | 1,19 | -3,25% | 212.063,00 |
| 08.11.2024 | 1,25 | 1,29 | 1,21 | 1,23 | -3,15% | 92.194,00 |
| 07.11.2024 | 1,27 | 1,31 | 1,21 | 1,27 | 0,00% | 160.867,00 |
| 06.11.2024 | 1,31 | 1,33 | 1,21 | 1,27 | -1,17% | 130.870,00 |
| 05.11.2024 | 1,29 | 1,32 | 1,24 | 1,29 | 0,39% | 144.037,00 |
| 04.11.2024 | 1,41 | 1,43 | 1,22 | 1,28 | -5,88% | 206.453,00 |
| 01.11.2024 | 1,35 | 1,41 | 1,30 | 1,36 | 0,74% | 92.407,00 |
| 31.10.2024 | 1,40 | 1,41 | 1,27 | 1,35 | -2,17% | 270.246,00 |
| 30.10.2024 | 1,47 | 1,47 | 1,36 | 1,38 | -4,17% | 139.737,00 |
| 29.10.2024 | 1,45 | 1,48 | 1,41 | 1,44 | -2,70% | 82.488,00 |
| 28.10.2024 | 1,50 | 1,59 | 1,43 | 1,48 | 0,68% | 162.260,00 |
| 25.10.2024 | 1,55 | 1,65 | 1,41 | 1,47 | -3,29% | 274.947,00 |
| 24.10.2024 | 1,60 | 1,61 | 1,45 | 1,52 | 2,36% | 255.775,00 |
| 23.10.2024 | 1,54 | 1,55 | 1,45 | 1,49 | 1,02% | 283.004,00 |
| 22.10.2024 | 1,55 | 1,58 | 1,45 | 1,47 | -3,92% | 172.427,00 |
| 21.10.2024 | 1,62 | 1,63 | 1,49 | 1,53 | 0,66% | 214.646,00 |
| 18.10.2024 | 1,68 | 1,71 | 1,51 | 1,52 | -6,75% | 171.730,00 |
| 17.10.2024 | 1,70 | 1,71 | 1,60 | 1,63 | -3,55% | 169.999,00 |
| 16.10.2024 | 1,63 | 1,75 | 1,60 | 1,69 | 9,03% | 368.219,00 |
| 15.10.2024 | 1,46 | 1,56 | 1,45 | 1,55 | 6,46% | 65.840,00 |
| 14.10.2024 | 1,43 | 1,52 | 1,43 | 1,46 | -0,27% | 68.217,00 |
| 11.10.2024 | 1,47 | 1,49 | 1,38 | 1,46 | -2,01% | 28.653,00 |
| 10.10.2024 | 1,53 | 1,59 | 1,43 | 1,49 | -3,56% | 45.414,00 |
| 09.10.2024 | 1,46 | 1,56 | 1,46 | 1,55 | 4,39% | 12.753,00 |
| 08.10.2024 | 1,53 | 1,55 | 1,45 | 1,48 | -3,90% | 35.439,00 |
| 07.10.2024 | 1,54 | 1,60 | 1,48 | 1,54 | -1,91% | 32.024,00 |
| 04.10.2024 | 1,63 | 1,63 | 1,52 | 1,57 | -0,63% | 35.468,00 |
| 03.10.2024 | 1,55 | 1,62 | 1,55 | 1,58 | 1,94% | 19.862,00 |
| 02.10.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -3,73% | 31.682,00 |
| 01.10.2024 | 1,68 | 1,69 | 1,56 | 1,61 | -4,73% | 52.260,00 |
| 30.09.2024 | 1,62 | 1,75 | 1,62 | 1,69 | 3,05% | 105.276,00 |
| 27.09.2024 | 1,59 | 1,71 | 1,58 | 1,64 | 3,80% | 196.435,00 |
| 26.09.2024 | 1,49 | 1,60 | 1,47 | 1,58 | 8,22% | 126.442,00 |
| 25.09.2024 | 1,50 | 1,50 | 1,44 | 1,46 | -1,02% | 40.133,00 |
| 24.09.2024 | 1,50 | 1,54 | 1,40 | 1,48 | -0,34% | 77.888,00 |
| 23.09.2024 | 1,51 | 1,52 | 1,36 | 1,48 | -1,99% | 153.012,00 |
| 20.09.2024 | 1,55 | 1,57 | 1,44 | 1,51 | 0,67% | 67.967,00 |
| 19.09.2024 | 1,60 | 1,65 | 1,45 | 1,50 | -3,23% | 298.330,00 |
| 18.09.2024 | 1,60 | 1,74 | 1,53 | 1,55 | 2,65% | 339.923,00 |
| 17.09.2024 | 1,57 | 1,70 | 1,42 | 1,51 | -1,95% | 263.728,00 |
| 16.09.2024 | 1,60 | 1,65 | 1,50 | 1,54 | -1,91% | 181.188,00 |
| 13.09.2024 | 1,61 | 1,76 | 1,53 | 1,57 | -1,26% | 422.035,00 |
| 12.09.2024 | 1,34 | 1,64 | 1,29 | 1,59 | 21,37% | 576.067,00 |
| 11.09.2024 | 1,29 | 1,32 | 1,26 | 1,31 | 3,31% | 104.130,00 |
| 10.09.2024 | 1,19 | 1,27 | 1,19 | 1,27 | 5,67% | 41.731,00 |
| 09.09.2024 | 1,20 | 1,24 | 1,20 | 1,20 | -5,51% | 18.456,00 |
| 06.09.2024 | 1,27 | 1,27 | 1,22 | 1,27 | 3,25% | 4.044,00 |
| 05.09.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 0,00% | 16.995,00 |
| 04.09.2024 | 1,24 | 1,29 | 1,22 | 1,23 | -2,38% | 27.993,00 |
| 03.09.2024 | 1,25 | 1,27 | 1,22 | 1,26 | -3,08% | 17.770,00 |
| 30.08.2024 | 1,22 | 1,30 | 1,21 | 1,30 | 4,42% | 25.699,00 |
| 29.08.2024 | 1,25 | 1,26 | 1,23 | 1,25 | -1,19% | 18.768,00 |
| 28.08.2024 | 1,28 | 1,28 | 1,20 | 1,26 | 0,80% | 22.950,00 |
| 27.08.2024 | 1,25 | 1,30 | 1,22 | 1,25 | 4,17% | 92.738,00 |
| 26.08.2024 | 1,23 | 1,24 | 1,18 | 1,20 | -2,44% | 51.315,00 |
| 23.08.2024 | 1,30 | 1,30 | 1,19 | 1,23 | -4,65% | 18.683,00 |
| 22.08.2024 | 1,21 | 1,30 | 1,21 | 1,29 | 4,88% | 48.647,00 |
| 21.08.2024 | 1,20 | 1,25 | 1,19 | 1,23 | -2,38% | 58.230,00 |
| 20.08.2024 | 1,25 | 1,28 | 1,22 | 1,26 | 0,00% | 19.550,00 |
| 19.08.2024 | 1,27 | 1,30 | 1,22 | 1,26 | -0,08% | 36.828,00 |
| 16.08.2024 | 1,30 | 1,30 | 1,22 | 1,26 | 1,86% | 27.022,00 |
| 15.08.2024 | 1,25 | 1,27 | 1,22 | 1,24 | 0,65% | 10.937,00 |
| 14.08.2024 | 1,24 | 1,30 | 1,23 | 1,23 | 0,00% | 5.809,00 |
| 13.08.2024 | 1,26 | 1,26 | 1,23 | 1,23 | 0,82% | 17.213,00 |
| 12.08.2024 | 1,23 | 1,26 | 1,22 | 1,22 | -2,40% | 12.239,00 |
| 09.08.2024 | 1,26 | 1,29 | 1,18 | 1,25 | -0,87% | 12.634,00 |
| 08.08.2024 | 1,27 | 1,34 | 1,25 | 1,26 | 2,52% | 47.955,00 |
| 07.08.2024 | 1,29 | 1,29 | 1,23 | 1,23 | -3,15% | 26.996,00 |
| 06.08.2024 | 1,27 | 1,30 | 1,23 | 1,27 | 3,25% | 32.661,00 |
| 05.08.2024 | 1,28 | 1,28 | 1,15 | 1,23 | -8,21% | 128.382,00 |
| 02.08.2024 | 1,32 | 1,35 | 1,30 | 1,34 | 0,75% | 15.672,00 |
| 01.08.2024 | 1,34 | 1,42 | 1,31 | 1,33 | -1,48% | 52.476,00 |
| 31.07.2024 | 1,31 | 1,36 | 1,31 | 1,35 | 1,89% | 17.032,00 |
| 30.07.2024 | 1,35 | 1,36 | 1,26 | 1,33 | -3,28% | 28.624,00 |
| 29.07.2024 | 1,39 | 1,39 | 1,30 | 1,37 | 0,74% | 19.595,00 |
| 26.07.2024 | 1,39 | 1,41 | 1,23 | 1,36 | -2,16% | 82.855,00 |
| 25.07.2024 | 1,39 | 1,42 | 1,37 | 1,39 | -2,11% | 35.563,00 |
| 24.07.2024 | 1,42 | 1,43 | 1,39 | 1,42 | -1,39% | 33.172,00 |
| 23.07.2024 | 1,43 | 1,46 | 1,37 | 1,44 | 5,11% | 62.221,00 |
| 22.07.2024 | 1,38 | 1,41 | 1,32 | 1,37 | 1,11% | 62.859,00 |
| 19.07.2024 | 1,39 | 1,42 | 1,34 | 1,36 | -1,81% | 47.755,00 |
| 18.07.2024 | 1,40 | 1,44 | 1,38 | 1,38 | -2,13% | 12.521,00 |
| 17.07.2024 | 1,38 | 1,45 | 1,37 | 1,41 | 0,00% | 44.965,00 |
| 16.07.2024 | 1,40 | 1,41 | 1,36 | 1,41 | 0,00% | 15.817,00 |
| 15.07.2024 | 1,42 | 1,45 | 1,36 | 1,41 | -4,73% | 52.391,00 |
| 12.07.2024 | 1,39 | 1,48 | 1,39 | 1,48 | 4,23% | 27.405,00 |
| 11.07.2024 | 1,40 | 1,42 | 1,35 | 1,42 | 1,43% | 26.580,00 |
| 10.07.2024 | 1,35 | 1,40 | 1,32 | 1,40 | 2,94% | 34.965,00 |
| 09.07.2024 | 1,34 | 1,37 | 1,31 | 1,36 | 1,49% | 55.236,00 |
| 08.07.2024 | 1,34 | 1,37 | 1,25 | 1,34 | 0,00% | 37.379,00 |
| 05.07.2024 | 1,30 | 1,34 | 1,28 | 1,34 | 0,75% | 18.617,00 |
| 03.07.2024 | 1,30 | 1,33 | 1,28 | 1,33 | 0,61% | 26.094,00 |