1,570$
-1,26%
Echtzeit-Aktienkurs Bioblast Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Bioblast Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 1,36 | 1,37 | 1,28 | 1,32 | -4,20% | 63.799,00 |
| 01.07.2024 | 1,40 | 1,40 | 1,33 | 1,38 | -4,10% | 31.209,00 |
| 28.06.2024 | 1,44 | 1,48 | 1,42 | 1,44 | -4,07% | 20.777,00 |
| 27.06.2024 | 1,43 | 1,52 | 1,41 | 1,50 | 9,49% | 211.096,00 |
| 26.06.2024 | 1,39 | 1,44 | 1,36 | 1,37 | 0,74% | 69.221,00 |
| 25.06.2024 | 1,35 | 1,48 | 1,31 | 1,36 | -3,55% | 129.029,00 |
| 24.06.2024 | 1,29 | 1,47 | 1,26 | 1,41 | 0,71% | 101.178,00 |
| 21.06.2024 | 1,31 | 1,46 | 1,31 | 1,40 | 5,82% | 32.083,00 |
| 20.06.2024 | 1,33 | 1,37 | 1,30 | 1,32 | 2,56% | 75.952,00 |
| 18.06.2024 | 1,41 | 1,41 | 1,26 | 1,29 | -7,19% | 117.127,00 |
| 17.06.2024 | 1,45 | 1,66 | 1,38 | 1,39 | -4,79% | 363.026,00 |
| 14.06.2024 | 1,41 | 1,52 | 1,41 | 1,46 | -1,28% | 47.502,00 |
| 13.06.2024 | 1,37 | 1,50 | 1,34 | 1,48 | 6,40% | 81.379,00 |
| 12.06.2024 | 1,38 | 1,42 | 1,29 | 1,39 | -2,11% | 54.609,00 |
| 11.06.2024 | 1,38 | 1,42 | 1,30 | 1,42 | 4,41% | 62.956,00 |
| 10.06.2024 | 1,29 | 1,42 | 1,28 | 1,36 | 1,49% | 78.438,00 |
| 07.06.2024 | 1,44 | 1,44 | 1,18 | 1,34 | -2,90% | 63.886,00 |
| 06.06.2024 | 1,33 | 1,44 | 1,29 | 1,38 | 6,98% | 131.434,00 |
| 05.06.2024 | 1,35 | 1,36 | 1,26 | 1,29 | -4,44% | 53.218,00 |
| 04.06.2024 | 1,41 | 1,47 | 1,34 | 1,35 | -8,16% | 33.495,00 |
| 03.06.2024 | 1,40 | 1,49 | 1,31 | 1,47 | 8,89% | 40.827,00 |
| 31.05.2024 | 1,35 | 1,36 | 1,31 | 1,35 | 0,00% | 6.747,00 |
| 30.05.2024 | 1,33 | 1,40 | 1,31 | 1,35 | 3,05% | 20.225,00 |
| 29.05.2024 | 1,34 | 1,36 | 1,31 | 1,31 | -3,68% | 41.924,00 |
| 28.05.2024 | 1,47 | 1,50 | 1,31 | 1,36 | -2,86% | 261.645,00 |
| 24.05.2024 | 1,33 | 1,40 | 1,30 | 1,40 | 2,19% | 25.517,00 |
| 23.05.2024 | 1,40 | 1,40 | 1,36 | 1,37 | -4,86% | 17.040,00 |
| 22.05.2024 | 1,44 | 1,47 | 1,33 | 1,44 | -3,36% | 56.189,00 |
| 21.05.2024 | 1,44 | 1,49 | 1,41 | 1,49 | 4,93% | 33.815,00 |
| 20.05.2024 | 1,40 | 1,45 | 1,39 | 1,42 | 0,71% | 49.868,00 |
| 17.05.2024 | 1,40 | 1,45 | 1,39 | 1,41 | 0,71% | 44.202,00 |
| 16.05.2024 | 1,40 | 1,43 | 1,39 | 1,40 | -1,41% | 15.347,00 |
| 15.05.2024 | 1,47 | 1,48 | 1,37 | 1,42 | -2,07% | 71.589,00 |
| 14.05.2024 | 1,43 | 1,52 | 1,37 | 1,45 | -0,68% | 66.597,00 |
| 13.05.2024 | 1,55 | 1,55 | 1,42 | 1,46 | -2,67% | 32.686,00 |
| 10.05.2024 | 1,51 | 1,53 | 1,43 | 1,50 | -1,32% | 40.634,00 |
| 09.05.2024 | 1,55 | 1,57 | 1,51 | 1,52 | -1,94% | 23.214,00 |
| 08.05.2024 | 1,58 | 1,62 | 1,53 | 1,55 | -1,90% | 47.525,00 |
| 07.05.2024 | 1,57 | 1,63 | 1,54 | 1,58 | 0,64% | 43.278,00 |
| 06.05.2024 | 1,60 | 1,62 | 1,53 | 1,57 | -3,09% | 68.480,00 |
| 03.05.2024 | 1,61 | 1,67 | 1,52 | 1,62 | -1,22% | 45.702,00 |
| 02.05.2024 | 1,59 | 1,76 | 1,53 | 1,64 | 1,86% | 281.248,00 |
| 01.05.2024 | 1,63 | 1,64 | 1,51 | 1,61 | -3,01% | 74.535,00 |
| 30.04.2024 | 1,65 | 1,70 | 1,60 | 1,66 | 0,00% | 105.906,00 |
| 29.04.2024 | 1,47 | 1,84 | 1,47 | 1,66 | 15,28% | 472.749,00 |
| 26.04.2024 | 1,47 | 1,50 | 1,44 | 1,44 | -0,69% | 58.017,00 |
| 25.04.2024 | 1,45 | 1,51 | 1,44 | 1,45 | -3,33% | 52.022,00 |
| 24.04.2024 | 1,33 | 1,53 | 1,33 | 1,50 | 13,64% | 125.297,00 |
| 23.04.2024 | 1,30 | 1,38 | 1,30 | 1,32 | 1,54% | 47.302,00 |