73,570$
-0,93%
Echtzeit-Aktienkurs Mirum Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Mirum Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 74,05 | 74,54 | 73,09 | 73,57 | -0,93% | 904.985,00 |
| 24.09.2025 | 74,88 | 74,96 | 73,26 | 74,26 | 0,87% | 2.098.144,00 |
| 23.09.2025 | 73,34 | 74,08 | 73,25 | 73,62 | -0,42% | 757.683,00 |
| 22.09.2025 | 74,64 | 75,37 | 73,81 | 73,93 | -0,59% | 1.136.221,00 |
| 19.09.2025 | 75,56 | 75,56 | 72,90 | 74,37 | -1,26% | 1.355.210,00 |
| 18.09.2025 | 73,04 | 75,34 | 72,50 | 75,32 | 2,98% | 702.892,00 |
| 17.09.2025 | 73,70 | 74,03 | 72,65 | 73,14 | -0,88% | 606.917,00 |
| 16.09.2025 | 74,83 | 74,99 | 73,54 | 73,79 | -0,54% | 413.715,00 |
| 15.09.2025 | 74,14 | 74,74 | 73,35 | 74,19 | -0,16% | 435.749,00 |
| 12.09.2025 | 76,11 | 76,87 | 74,26 | 74,31 | -2,21% | 336.368,00 |
| 11.09.2025 | 74,91 | 76,19 | 73,70 | 75,99 | 1,48% | 485.442,00 |
| 10.09.2025 | 77,96 | 77,96 | 74,24 | 74,89 | -3,61% | 409.582,00 |
| 09.09.2025 | 76,67 | 77,69 | 74,89 | 77,69 | 0,39% | 604.079,00 |
| 08.09.2025 | 76,29 | 78,10 | 75,48 | 77,39 | 1,75% | 505.146,00 |
| 05.09.2025 | 74,36 | 76,45 | 71,87 | 76,06 | 2,53% | 445.551,00 |
| 04.09.2025 | 74,61 | 74,83 | 73,26 | 74,18 | -0,56% | 593.386,00 |
| 03.09.2025 | 74,19 | 76,02 | 73,82 | 74,60 | 0,35% | 608.686,00 |
| 02.09.2025 | 73,92 | 75,73 | 73,46 | 74,34 | 0,64% | 900.125,00 |
| 29.08.2025 | 74,63 | 75,74 | 73,12 | 73,87 | -2,20% | 1.080.284,00 |
| 28.08.2025 | 74,55 | 75,63 | 74,09 | 75,53 | 1,18% | 1.657.881,00 |
| 27.08.2025 | 73,84 | 75,41 | 73,84 | 74,65 | 0,61% | 846.735,00 |
| 26.08.2025 | 72,00 | 74,23 | 71,33 | 74,20 | 3,33% | 851.227,00 |
| 25.08.2025 | 71,42 | 72,00 | 70,79 | 71,81 | 0,41% | 789.999,00 |
| 22.08.2025 | 69,65 | 72,08 | 68,79 | 71,52 | 3,56% | 1.172.390,00 |
| 21.08.2025 | 66,19 | 69,13 | 66,10 | 69,06 | 3,52% | 558.768,00 |
| 20.08.2025 | 65,60 | 67,30 | 65,23 | 66,71 | 2,38% | 342.828,00 |
| 19.08.2025 | 66,44 | 66,67 | 64,76 | 65,16 | -2,28% | 1.012.053,00 |
| 18.08.2025 | 68,13 | 69,27 | 66,64 | 66,68 | -1,84% | 699.423,00 |
| 15.08.2025 | 64,87 | 69,00 | 64,33 | 67,93 | 4,78% | 1.025.964,00 |
| 14.08.2025 | 64,53 | 65,72 | 64,17 | 64,83 | -0,48% | 640.374,00 |
| 13.08.2025 | 65,00 | 65,98 | 64,07 | 65,14 | 0,65% | 1.098.976,00 |
| 12.08.2025 | 66,39 | 67,45 | 63,95 | 64,72 | -1,76% | 1.378.879,00 |
| 11.08.2025 | 60,23 | 66,40 | 58,48 | 65,88 | 9,85% | 1.822.706,00 |
| 08.08.2025 | 59,46 | 60,20 | 57,79 | 59,97 | 0,25% | 878.313,00 |
| 07.08.2025 | 55,25 | 61,00 | 54,75 | 59,82 | 12,04% | 2.046.613,00 |
| 06.08.2025 | 51,42 | 53,94 | 50,25 | 53,39 | 2,99% | 610.329,00 |
| 05.08.2025 | 52,23 | 52,37 | 51,72 | 51,84 | -0,77% | 368.626,00 |
| 04.08.2025 | 52,15 | 52,53 | 50,70 | 52,24 | 0,42% | 313.099,00 |
| 01.08.2025 | 51,33 | 52,74 | 51,33 | 52,02 | 0,66% | 337.691,00 |
| 31.07.2025 | 50,97 | 52,60 | 50,75 | 51,68 | 1,10% | 324.954,00 |
| 30.07.2025 | 52,07 | 52,49 | 51,01 | 51,12 | -0,10% | 406.924,00 |
| 29.07.2025 | 52,13 | 52,24 | 50,92 | 51,17 | -0,62% | 304.144,00 |
| 28.07.2025 | 51,98 | 52,63 | 51,36 | 51,49 | -0,66% | 252.274,00 |
| 25.07.2025 | 52,01 | 52,33 | 51,22 | 51,83 | -0,65% | 238.195,00 |
| 24.07.2025 | 53,12 | 53,78 | 52,12 | 52,17 | -1,66% | 294.535,00 |
| 23.07.2025 | 52,34 | 53,63 | 51,60 | 53,05 | 1,65% | 415.737,00 |
| 22.07.2025 | 51,86 | 52,28 | 50,96 | 52,19 | 0,46% | 332.274,00 |
| 21.07.2025 | 51,99 | 52,75 | 51,08 | 51,95 | 0,04% | 267.200,00 |
| 18.07.2025 | 53,00 | 53,07 | 51,81 | 51,93 | -1,52% | 255.820,00 |
| 17.07.2025 | 52,72 | 53,19 | 52,52 | 52,73 | -0,13% | 256.863,00 |
| 16.07.2025 | 52,12 | 53,59 | 52,12 | 52,80 | 1,58% | 372.542,00 |
| 15.07.2025 | 53,46 | 53,46 | 51,73 | 51,98 | -2,44% | 313.287,00 |
| 14.07.2025 | 52,88 | 54,78 | 52,55 | 53,28 | 1,18% | 705.565,00 |
| 11.07.2025 | 52,86 | 53,91 | 52,25 | 52,66 | -0,66% | 320.923,00 |
| 10.07.2025 | 53,26 | 53,60 | 52,38 | 53,01 | -0,84% | 379.608,00 |
| 09.07.2025 | 50,69 | 53,86 | 50,69 | 53,46 | 6,35% | 676.531,00 |
| 08.07.2025 | 50,34 | 50,81 | 49,22 | 50,27 | -0,40% | 298.605,00 |
| 07.07.2025 | 49,96 | 50,75 | 49,60 | 50,47 | 0,34% | 581.605,00 |
| 03.07.2025 | 49,08 | 50,41 | 49,01 | 50,30 | 2,46% | 216.684,00 |
| 02.07.2025 | 48,25 | 49,33 | 47,89 | 49,09 | 1,47% | 461.903,00 |
| 01.07.2025 | 50,48 | 50,71 | 48,24 | 48,38 | -4,93% | 742.274,00 |
| 30.06.2025 | 51,07 | 51,93 | 50,82 | 50,89 | -0,39% | 393.695,00 |
| 27.06.2025 | 50,68 | 51,30 | 50,43 | 51,09 | 1,05% | 742.407,00 |
| 26.06.2025 | 50,05 | 51,57 | 49,39 | 50,56 | 0,86% | 234.487,00 |
| 25.06.2025 | 50,87 | 51,05 | 49,74 | 50,13 | -1,92% | 272.404,00 |
| 24.06.2025 | 50,68 | 51,15 | 50,09 | 51,11 | 1,66% | 309.996,00 |
| 23.06.2025 | 50,38 | 50,72 | 49,41 | 50,28 | -0,03% | 332.084,00 |
| 20.06.2025 | 50,99 | 51,28 | 49,67 | 50,29 | -1,00% | 736.023,00 |
| 18.06.2025 | 50,70 | 51,07 | 49,91 | 50,80 | 0,20% | 414.091,00 |
| 17.06.2025 | 49,83 | 50,95 | 48,78 | 50,70 | 0,56% | 526.479,00 |
| 16.06.2025 | 49,57 | 50,44 | 49,33 | 50,42 | 1,59% | 598.401,00 |
| 13.06.2025 | 48,19 | 49,91 | 48,19 | 49,63 | 1,24% | 441.337,00 |
| 12.06.2025 | 48,29 | 49,67 | 47,79 | 49,02 | 1,16% | 378.561,00 |
| 11.06.2025 | 48,97 | 49,18 | 47,85 | 48,46 | -1,06% | 670.568,00 |
| 10.06.2025 | 47,15 | 50,05 | 47,15 | 48,98 | 4,10% | 599.341,00 |
| 09.06.2025 | 46,92 | 47,14 | 45,37 | 47,05 | 1,44% | 396.823,00 |
| 06.06.2025 | 45,17 | 46,57 | 45,17 | 46,38 | 3,87% | 272.591,00 |
| 05.06.2025 | 44,22 | 44,77 | 43,50 | 44,65 | 0,09% | 348.166,00 |
| 04.06.2025 | 45,13 | 45,74 | 44,50 | 44,61 | -1,50% | 275.604,00 |
| 03.06.2025 | 45,87 | 46,25 | 45,06 | 45,29 | -1,48% | 424.642,00 |
| 02.06.2025 | 44,79 | 46,57 | 44,38 | 45,97 | 3,40% | 587.509,00 |
| 30.05.2025 | 43,85 | 44,54 | 43,30 | 44,46 | 1,05% | 311.114,00 |
| 29.05.2025 | 43,79 | 44,57 | 43,50 | 44,00 | 0,62% | 513.459,00 |
| 28.05.2025 | 43,88 | 44,09 | 43,49 | 43,73 | -0,32% | 205.262,00 |
| 27.05.2025 | 44,65 | 44,65 | 43,64 | 43,87 | -0,30% | 293.688,00 |
| 23.05.2025 | 43,63 | 44,10 | 42,89 | 44,00 | -0,11% | 164.640,00 |
| 22.05.2025 | 43,94 | 44,44 | 43,79 | 44,05 | -0,59% | 249.750,00 |
| 21.05.2025 | 44,91 | 45,35 | 43,82 | 44,31 | -2,27% | 322.751,00 |
| 20.05.2025 | 44,89 | 45,35 | 44,00 | 45,34 | 1,00% | 392.996,00 |
| 19.05.2025 | 44,95 | 45,70 | 44,39 | 44,89 | -0,27% | 375.571,00 |
| 16.05.2025 | 45,20 | 45,66 | 44,68 | 45,01 | -0,60% | 219.784,00 |
| 15.05.2025 | 44,80 | 45,34 | 44,02 | 45,28 | 2,00% | 230.972,00 |
| 14.05.2025 | 45,20 | 45,68 | 44,28 | 44,39 | -1,94% | 230.599,00 |
| 13.05.2025 | 45,98 | 46,50 | 44,81 | 45,27 | -0,66% | 422.515,00 |
| 12.05.2025 | 45,09 | 46,23 | 44,80 | 45,57 | 2,94% | 385.948,00 |
| 09.05.2025 | 45,27 | 46,79 | 44,20 | 44,27 | -2,14% | 653.782,00 |
| 08.05.2025 | 40,00 | 47,43 | 40,00 | 45,24 | 9,75% | 1.249.638,00 |
| 07.05.2025 | 40,92 | 41,66 | 40,70 | 41,22 | 0,54% | 404.930,00 |
| 06.05.2025 | 43,95 | 43,98 | 40,29 | 41,00 | -7,13% | 372.611,00 |
| 05.05.2025 | 43,55 | 44,46 | 43,18 | 44,15 | 1,05% | 475.803,00 |