85,640€
1,83%
Echtzeit-Aktienkurs Blueprint Medicines Corp.
Bid:
Ask:
Aktienkurse zur Blueprint Medicines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 85,39 | 87,11 | 84,29 | 86,48 | 0,79% | 100,00 |
| 19.12.2024 | 88,38 | 89,33 | 83,07 | 85,80 | -3,24% | 50,00 |
| 18.12.2024 | 92,10 | 93,90 | 88,02 | 88,67 | -3,63% | 100,00 |
| 17.12.2024 | 90,66 | 92,40 | 88,56 | 92,01 | 1,29% | - |
| 16.12.2024 | 88,90 | 91,34 | 88,34 | 90,84 | 2,34% | - |
| 13.12.2024 | 88,46 | 91,24 | 87,92 | 88,76 | 0,26% | - |
| 12.12.2024 | 89,81 | 90,45 | 87,92 | 88,53 | -1,63% | - |
| 11.12.2024 | 90,77 | 93,20 | 89,24 | 90,00 | -0,70% | - |
| 10.12.2024 | 89,46 | 92,73 | 87,06 | 90,63 | 1,13% | - |
| 09.12.2024 | 90,08 | 92,26 | 89,62 | 89,62 | -1,26% | - |
| 06.12.2024 | 89,87 | 92,02 | 87,77 | 90,76 | 1,02% | - |
| 05.12.2024 | 91,61 | 92,37 | 88,96 | 89,84 | -2,22% | 80,00 |
| 04.12.2024 | 91,66 | 93,68 | 91,16 | 91,88 | 0,02% | - |
| 03.12.2024 | 92,96 | 92,98 | 91,16 | 91,86 | -1,25% | - |
| 02.12.2024 | 91,62 | 93,23 | 91,50 | 93,02 | -5,38% | - |
| 29.11.2024 | 90,68 | 98,31 | 86,52 | 98,31 | 8,16% | 81,00 |
| 28.11.2024 | 90,36 | 90,97 | 90,29 | 90,89 | 0,98% | 400,00 |
| 27.11.2024 | 90,49 | 91,16 | 87,74 | 90,01 | -0,35% | - |
| 26.11.2024 | 89,26 | 91,53 | 87,43 | 90,33 | 1,00% | 64,00 |
| 25.11.2024 | 90,88 | 91,32 | 88,86 | 89,44 | -1,21% | - |
| 22.11.2024 | 92,48 | 94,52 | 90,28 | 90,54 | -1,82% | - |
| 21.11.2024 | 89,81 | 93,55 | 88,21 | 92,22 | 2,60% | 240,00 |
| 20.11.2024 | 89,65 | 90,93 | 88,00 | 89,88 | 0,59% | - |
| 19.11.2024 | 85,24 | 90,06 | 83,99 | 89,35 | 4,91% | 180,00 |
| 18.11.2024 | 84,46 | 86,78 | 83,13 | 85,17 | 0,97% | 221,00 |
| 15.11.2024 | 90,08 | 92,48 | 83,90 | 84,35 | -7,22% | - |
| 14.11.2024 | 91,60 | 94,78 | 90,81 | 90,91 | -0,94% | 625,00 |
| 13.11.2024 | 90,53 | 97,26 | 90,46 | 91,77 | 0,80% | - |
| 12.11.2024 | 93,71 | 94,87 | 90,98 | 91,04 | -2,91% | - |
| 11.11.2024 | 94,85 | 97,17 | 93,31 | 93,77 | -0,24% | - |
| 08.11.2024 | 94,17 | 98,56 | 92,39 | 94,00 | 0,00% | - |
| 07.11.2024 | 92,95 | 94,81 | 90,67 | 94,00 | 1,22% | - |
| 06.11.2024 | 92,43 | 94,40 | 91,13 | 92,87 | 4,20% | 90,00 |
| 05.11.2024 | 84,38 | 89,33 | 82,33 | 89,13 | 5,49% | - |
| 04.11.2024 | 83,12 | 85,43 | 81,73 | 84,49 | 4,77% | - |
| 01.11.2024 | 80,19 | 85,72 | 80,08 | 80,64 | -0,27% | - |
| 31.10.2024 | 82,33 | 83,36 | 80,37 | 80,86 | -1,12% | - |
| 30.10.2024 | 77,14 | 87,68 | 76,68 | 81,78 | 7,07% | - |
| 29.10.2024 | 76,69 | 77,29 | 74,89 | 76,38 | 0,29% | 24,00 |
| 28.10.2024 | 76,73 | 78,17 | 75,56 | 76,16 | -0,29% | 160,00 |
| 25.10.2024 | 76,81 | 77,30 | 76,26 | 76,38 | -0,38% | 20,00 |
| 24.10.2024 | 78,33 | 78,71 | 75,15 | 76,67 | -2,09% | - |
| 23.10.2024 | 79,96 | 80,87 | 77,60 | 78,31 | -2,23% | - |
| 22.10.2024 | 78,92 | 80,68 | 78,13 | 80,10 | 1,11% | - |
| 21.10.2024 | 79,20 | 79,42 | 77,58 | 79,22 | 0,08% | 150,00 |
| 18.10.2024 | 79,23 | 79,83 | 78,50 | 79,16 | -0,30% | - |
| 17.10.2024 | 82,32 | 83,17 | 79,25 | 79,40 | -3,44% | - |
| 16.10.2024 | 82,11 | 83,27 | 81,71 | 82,23 | 0,28% | - |
| 15.10.2024 | 81,36 | 83,71 | 80,68 | 82,00 | 0,72% | - |
| 14.10.2024 | 81,43 | 81,58 | 80,08 | 81,41 | 0,22% | 614,00 |
| 11.10.2024 | 79,53 | 81,36 | 78,90 | 81,23 | 2,14% | 240,00 |
| 10.10.2024 | 79,89 | 81,14 | 78,46 | 79,53 | -0,62% | 125,00 |
| 09.10.2024 | 79,53 | 81,32 | 78,87 | 80,03 | 0,34% | - |
| 08.10.2024 | 81,14 | 82,82 | 79,22 | 79,76 | -2,10% | - |
| 07.10.2024 | 80,79 | 82,60 | 80,23 | 81,47 | 0,90% | - |
| 04.10.2024 | 79,83 | 81,61 | 79,73 | 80,74 | 1,04% | - |
| 03.10.2024 | 82,10 | 82,16 | 79,31 | 79,91 | -2,69% | - |
| 02.10.2024 | 81,10 | 82,45 | 79,25 | 82,12 | 1,05% | - |
| 01.10.2024 | 82,93 | 83,82 | 79,60 | 81,27 | -2,19% | - |
| 30.09.2024 | 82,78 | 83,90 | 80,31 | 83,09 | 0,37% | - |
| 27.09.2024 | 79,74 | 84,85 | 79,57 | 82,78 | 4,02% | 130,00 |
| 26.09.2024 | 78,40 | 79,67 | 78,05 | 79,58 | 1,83% | - |
| 25.09.2024 | 80,31 | 80,93 | 78,15 | 78,15 | -3,18% | - |
| 24.09.2024 | 81,09 | 81,46 | 80,01 | 80,72 | -0,41% | - |
| 23.09.2024 | 82,50 | 83,85 | 80,66 | 81,05 | -1,66% | 250,00 |
| 20.09.2024 | 81,37 | 83,41 | 80,52 | 82,42 | 1,27% | - |
| 19.09.2024 | 81,26 | 84,13 | 79,23 | 81,39 | 1,27% | - |
| 18.09.2024 | 77,96 | 81,47 | 77,41 | 80,37 | 3,20% | - |
| 17.09.2024 | 77,53 | 78,88 | 77,14 | 77,88 | 0,54% | - |
| 16.09.2024 | 80,44 | 80,57 | 77,18 | 77,46 | -3,49% | - |
| 13.09.2024 | 76,04 | 80,31 | 74,80 | 80,26 | 5,65% | 114,00 |
| 12.09.2024 | 78,72 | 79,10 | 75,89 | 75,97 | -3,30% | - |
| 11.09.2024 | 77,19 | 78,82 | 77,01 | 78,56 | 0,71% | - |
| 10.09.2024 | 78,15 | 78,91 | 76,50 | 78,01 | -0,48% | 340,00 |
| 09.09.2024 | 78,14 | 78,67 | 76,58 | 78,39 | 0,64% | - |
| 06.09.2024 | 82,24 | 82,77 | 76,25 | 77,89 | -5,42% | - |
| 05.09.2024 | 83,32 | 84,17 | 81,47 | 82,35 | -1,41% | - |
| 04.09.2024 | 83,40 | 85,09 | 82,26 | 83,53 | -0,41% | - |
| 03.09.2024 | 86,20 | 87,74 | 83,23 | 83,87 | -2,70% | - |
| 02.09.2024 | 86,31 | 86,40 | 85,86 | 86,20 | -0,20% | - |
| 30.08.2024 | 84,57 | 86,46 | 84,12 | 86,37 | 2,89% | - |
| 29.08.2024 | 83,59 | 86,05 | 83,50 | 83,94 | 0,54% | - |
| 28.08.2024 | 83,63 | 84,29 | 83,15 | 83,49 | 0,30% | - |
| 27.08.2024 | 85,21 | 85,30 | 82,71 | 83,24 | -2,28% | - |
| 26.08.2024 | 84,58 | 85,42 | 83,68 | 85,18 | 0,72% | - |
| 23.08.2024 | 84,36 | 85,55 | 84,03 | 84,57 | 0,43% | 125,00 |
| 22.08.2024 | 84,95 | 86,07 | 83,82 | 84,21 | -0,87% | 15,00 |
| 21.08.2024 | 84,02 | 85,79 | 83,65 | 84,95 | 1,30% | 30,00 |
| 20.08.2024 | 86,41 | 86,77 | 83,66 | 83,86 | -2,67% | - |
| 19.08.2024 | 84,64 | 86,23 | 84,22 | 86,16 | 1,54% | 12,00 |
| 16.08.2024 | 87,31 | 87,42 | 84,55 | 84,85 | -2,47% | - |
| 15.08.2024 | 84,88 | 87,60 | 84,46 | 87,00 | 2,61% | 160,00 |
| 14.08.2024 | 84,41 | 85,58 | 83,41 | 84,79 | 0,49% | - |
| 13.08.2024 | 85,86 | 87,04 | 83,34 | 84,38 | -1,49% | 3,00 |
| 12.08.2024 | 85,93 | 87,45 | 85,26 | 85,66 | -0,38% | 139,00 |
| 09.08.2024 | 83,69 | 86,66 | 83,39 | 85,99 | 2,69% | - |
| 08.08.2024 | 82,87 | 84,67 | 82,15 | 83,74 | 0,77% | - |
| 07.08.2024 | 85,70 | 87,00 | 82,94 | 83,10 | -2,04% | 20,00 |
| 06.08.2024 | 86,28 | 87,48 | 84,39 | 84,83 | -0,01% | 300,00 |
| 05.08.2024 | 85,12 | 87,49 | 73,00 | 84,84 | -4,21% | 378,00 |