73,210$
2,02%
Echtzeit-Aktienkurs Mirum Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Mirum Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 72,25 | 73,50 | 71,04 | 73,21 | 2,02% | 402.667,00 |
| 25.11.2025 | 72,55 | 73,35 | 71,26 | 71,76 | -0,61% | 322.741,00 |
| 24.11.2025 | 70,73 | 73,96 | 70,62 | 72,20 | 4,40% | 284.634,00 |
| 20.11.2025 | 70,34 | 71,80 | 69,12 | 69,16 | -1,81% | 416.055,00 |
| 19.11.2025 | 71,91 | 72,46 | 69,17 | 70,44 | -2,43% | 449.984,00 |
| 18.11.2025 | 71,40 | 72,65 | 71,32 | 72,19 | -0,03% | 414.237,00 |
| 17.11.2025 | 72,28 | 72,98 | 71,23 | 72,21 | 4,27% | 481.118,00 |
| 13.11.2025 | 70,24 | 71,31 | 69,12 | 69,25 | -2,20% | 1.995.712,00 |
| 12.11.2025 | 71,20 | 74,47 | 70,11 | 70,81 | -0,73% | 466.678,00 |
| 11.11.2025 | 69,48 | 71,80 | 68,72 | 71,33 | 2,32% | 405.788,00 |
| 10.11.2025 | 68,11 | 71,20 | 67,44 | 69,71 | 2,35% | 514.606,00 |
| 07.11.2025 | 67,08 | 69,26 | 66,79 | 68,11 | 0,50% | 690.346,00 |
| 06.11.2025 | 69,55 | 70,33 | 67,43 | 67,77 | -3,41% | 545.952,00 |
| 05.11.2025 | 73,43 | 74,00 | 68,11 | 70,17 | -1,13% | 1.202.917,00 |
| 04.11.2025 | 70,36 | 72,62 | 69,75 | 70,97 | 0,16% | 737.912,00 |
| 03.11.2025 | 72,55 | 72,98 | 68,71 | 70,86 | -2,38% | 601.125,00 |
| 31.10.2025 | 71,96 | 73,23 | 71,23 | 72,59 | 0,54% | 388.761,00 |
| 30.10.2025 | 69,94 | 72,39 | 69,83 | 72,20 | 2,41% | 472.652,00 |
| 29.10.2025 | 70,25 | 71,87 | 68,34 | 70,50 | -0,01% | 428.127,00 |
| 28.10.2025 | 71,20 | 71,79 | 70,11 | 70,51 | -1,49% | 329.475,00 |
| 27.10.2025 | 70,13 | 71,96 | 70,13 | 71,58 | 2,23% | 399.876,00 |
| 24.10.2025 | 70,17 | 70,64 | 69,34 | 70,02 | 0,88% | 320.681,00 |
| 23.10.2025 | 69,55 | 70,71 | 68,96 | 69,41 | -0,27% | 308.411,00 |
| 22.10.2025 | 68,42 | 70,45 | 68,42 | 69,60 | 0,90% | 601.106,00 |
| 21.10.2025 | 72,68 | 73,53 | 66,99 | 68,98 | -5,55% | 769.214,00 |
| 20.10.2025 | 74,15 | 74,33 | 72,10 | 73,03 | -0,68% | 364.531,00 |
| 17.10.2025 | 74,55 | 74,55 | 72,14 | 73,53 | -1,20% | 351.065,00 |
| 16.10.2025 | 76,77 | 77,00 | 74,39 | 74,42 | -2,31% | 350.239,00 |
| 15.10.2025 | 73,30 | 76,41 | 73,09 | 76,18 | 3,96% | 517.224,00 |
| 14.10.2025 | 71,88 | 73,66 | 71,78 | 73,28 | 1,54% | 376.721,00 |
| 13.10.2025 | 71,92 | 73,58 | 71,66 | 72,17 | -0,84% | 428.199,00 |
| 10.10.2025 | 73,44 | 74,16 | 71,43 | 72,78 | -1,41% | 503.978,00 |
| 09.10.2025 | 72,97 | 78,54 | 72,97 | 73,82 | 1,33% | 2.092.045,00 |
| 08.10.2025 | 74,26 | 75,14 | 72,75 | 72,85 | -1,21% | 716.057,00 |
| 07.10.2025 | 72,53 | 73,95 | 72,15 | 73,74 | 1,67% | 495.015,00 |
| 06.10.2025 | 72,85 | 73,97 | 72,11 | 72,53 | 1,09% | 446.820,00 |
| 02.10.2025 | 72,40 | 72,98 | 71,26 | 71,75 | -1,71% | 779.579,00 |
| 01.10.2025 | 73,01 | 76,56 | 72,96 | 73,00 | -0,46% | 826.964,00 |
| 30.09.2025 | 72,99 | 74,73 | 72,83 | 73,34 | 0,67% | 426.022,00 |
| 29.09.2025 | 72,98 | 73,42 | 71,40 | 72,85 | 0,12% | 471.702,00 |
| 26.09.2025 | 74,19 | 74,52 | 70,49 | 72,76 | -1,10% | 647.027,00 |
| 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 |