110,950€
0,14%
Echtzeit-Aktienkurs Blueprint Medicines Corp
Bid:
Ask:
Aktienkurse zur Blueprint Medicines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 112,28 | 112,48 | 111,40 | 111,78 | -0,40% | - |
| 04.06.2025 | 112,43 | 112,53 | 111,78 | 112,23 | -0,04% | 100,00 |
| 03.06.2025 | 111,40 | 112,40 | 111,03 | 112,28 | 0,56% | 3,00 |
| 02.06.2025 | 110,98 | 113,20 | 110,78 | 111,65 | 25,10% | - |
| 30.05.2025 | 90,68 | 90,88 | 88,73 | 89,25 | -1,50% | - |
| 29.05.2025 | 85,89 | 90,68 | 83,61 | 90,61 | 7,35% | - |
| 28.05.2025 | 88,27 | 89,27 | 84,36 | 84,41 | -4,45% | 20,00 |
| 27.05.2025 | 90,15 | 90,96 | 85,58 | 88,34 | -1,96% | - |
| 26.05.2025 | 89,84 | 90,28 | 89,76 | 90,11 | 0,92% | - |
| 23.05.2025 | 88,63 | 89,49 | 86,16 | 89,29 | 0,33% | - |
| 22.05.2025 | 89,75 | 90,24 | 88,63 | 89,00 | -0,81% | - |
| 21.05.2025 | 90,54 | 90,60 | 88,23 | 89,73 | -1,71% | - |
| 20.05.2025 | 89,45 | 91,43 | 89,30 | 91,29 | 1,40% | - |
| 19.05.2025 | 90,02 | 90,98 | 88,40 | 90,03 | 1,11% | - |
| 16.05.2025 | 88,64 | 89,45 | 88,60 | 89,04 | 0,15% | - |
| 15.05.2025 | 87,07 | 89,43 | 84,44 | 88,91 | 1,75% | - |
| 14.05.2025 | 88,71 | 89,49 | 87,29 | 87,38 | -1,68% | - |
| 13.05.2025 | 89,84 | 90,80 | 87,81 | 88,87 | -1,56% | - |
| 12.05.2025 | 88,26 | 91,91 | 85,35 | 90,28 | 4,55% | 153,00 |
| 09.05.2025 | 87,90 | 90,17 | 86,28 | 86,35 | -1,93% | - |
| 08.05.2025 | 89,01 | 90,05 | 86,72 | 88,05 | -0,25% | - |
| 07.05.2025 | 87,82 | 89,39 | 86,85 | 88,27 | 1,26% | - |
| 06.05.2025 | 89,69 | 91,20 | 87,07 | 87,17 | -3,09% | 9,00 |
| 05.05.2025 | 91,62 | 92,63 | 88,70 | 89,95 | -2,90% | 388,00 |
| 02.05.2025 | 88,79 | 92,68 | 86,89 | 92,64 | 17,27% | - |
| 30.04.2025 | 77,79 | 79,29 | 75,19 | 79,00 | 1,65% | - |
| 29.04.2025 | 77,60 | 78,68 | 75,55 | 77,72 | 0,32% | - |
| 28.04.2025 | 76,50 | 78,46 | 75,50 | 77,47 | 0,53% | - |
| 25.04.2025 | 75,87 | 77,14 | 73,96 | 77,06 | 1,92% | 400,00 |
| 24.04.2025 | 75,41 | 76,21 | 74,65 | 75,61 | -0,18% | 2.250,00 |
| 23.04.2025 | 74,46 | 76,32 | 74,21 | 75,75 | 3,87% | - |
| 22.04.2025 | 73,33 | 74,60 | 72,77 | 72,93 | -2,09% | - |
| 17.04.2025 | 72,90 | 74,63 | 71,59 | 74,49 | 3,34% | - |
| 16.04.2025 | 70,86 | 72,16 | 69,11 | 72,08 | -0,10% | - |
| 15.04.2025 | 72,66 | 73,83 | 70,87 | 72,15 | -0,91% | - |
| 14.04.2025 | 71,17 | 73,44 | 69,91 | 72,81 | 2,29% | - |
| 11.04.2025 | 71,97 | 72,36 | 67,52 | 71,18 | -0,68% | - |
| 10.04.2025 | 74,42 | 74,60 | 68,50 | 71,67 | -4,48% | 62,00 |
| 09.04.2025 | 69,91 | 76,39 | 66,28 | 75,03 | 3,69% | 45,00 |
| 08.04.2025 | 74,09 | 77,31 | 70,50 | 72,36 | -1,56% | - |
| 07.04.2025 | 69,70 | 76,84 | 68,31 | 73,51 | -1,62% | - |
| 04.04.2025 | 78,42 | 78,60 | 73,21 | 74,72 | -5,41% | 45,00 |
| 03.04.2025 | 78,31 | 80,71 | 76,27 | 78,99 | -4,77% | - |
| 02.04.2025 | 79,45 | 83,23 | 78,17 | 82,95 | 4,23% | - |
| 01.04.2025 | 81,57 | 87,76 | 78,35 | 79,58 | -2,84% | - |
| 31.03.2025 | 81,19 | 86,92 | 78,90 | 81,91 | -0,04% | - |
| 28.03.2025 | 83,27 | 85,74 | 80,94 | 81,94 | -1,34% | - |
| 27.03.2025 | 84,46 | 87,10 | 83,05 | 83,05 | -1,56% | - |
| 26.03.2025 | 86,21 | 87,76 | 84,22 | 84,37 | -2,18% | - |
| 25.03.2025 | 88,06 | 88,12 | 84,36 | 86,25 | -2,24% | - |
| 24.03.2025 | 82,58 | 88,89 | 82,26 | 88,23 | 6,78% | 20,00 |
| 21.03.2025 | 81,55 | 83,39 | 80,44 | 82,63 | -10,76% | - |
| 20.03.2025 | 83,43 | 92,63 | 81,46 | 92,60 | -1,38% | 60,00 |
| 19.03.2025 | 82,09 | 93,97 | 81,57 | 93,90 | 2,23% | - |
| 18.03.2025 | 83,90 | 91,85 | 81,77 | 91,85 | 8,27% | - |
| 17.03.2025 | 82,89 | 84,83 | 81,26 | 84,83 | -8,17% | 247,00 |
| 14.03.2025 | 83,64 | 92,39 | 81,01 | 92,38 | 11,46% | - |
| 13.03.2025 | 82,88 | 83,94 | 81,40 | 82,88 | -12,10% | - |
| 12.03.2025 | 80,60 | 94,29 | 80,08 | 94,29 | -1,02% | 520,00 |
| 11.03.2025 | 80,16 | 95,31 | 78,02 | 95,26 | 15,58% | 1.046,00 |
| 10.03.2025 | 80,05 | 92,77 | 78,09 | 82,42 | 2,56% | - |
| 07.03.2025 | 81,83 | 85,77 | 80,15 | 80,36 | -2,12% | - |
| 06.03.2025 | 83,28 | 83,32 | 80,33 | 82,10 | -1,54% | 75,00 |
| 05.03.2025 | 85,02 | 85,09 | 81,56 | 83,38 | -0,97% | 110,00 |
| 04.03.2025 | 85,80 | 85,80 | 81,63 | 84,20 | -1,68% | 85,00 |
| 03.03.2025 | 93,41 | 93,56 | 85,05 | 85,64 | -7,95% | 91,00 |
| 28.02.2025 | 86,76 | 93,15 | 86,51 | 93,04 | 6,98% | - |
| 27.02.2025 | 87,92 | 88,71 | 86,97 | 86,97 | -0,20% | - |
| 26.02.2025 | 87,23 | 88,24 | 86,48 | 87,14 | 0,39% | - |
| 25.02.2025 | 88,46 | 89,15 | 86,58 | 86,80 | -1,77% | - |
| 24.02.2025 | 88,11 | 89,88 | 87,20 | 88,36 | 0,25% | 140,00 |
| 21.02.2025 | 89,99 | 91,42 | 87,68 | 88,14 | -1,88% | - |
| 20.02.2025 | 89,84 | 92,35 | 89,12 | 89,83 | -0,44% | - |
| 19.02.2025 | 88,43 | 90,57 | 87,48 | 90,23 | 2,00% | - |
| 18.02.2025 | 90,05 | 90,90 | 87,68 | 88,46 | -1,45% | - |
| 17.02.2025 | 89,80 | 89,96 | 89,50 | 89,76 | 0,26% | 80,00 |
| 14.02.2025 | 91,14 | 91,69 | 88,28 | 89,53 | -1,74% | 175,00 |
| 13.02.2025 | 99,53 | 100,05 | 90,60 | 91,12 | -8,58% | 33,00 |
| 12.02.2025 | 98,02 | 100,98 | 95,98 | 99,67 | 2,27% | - |
| 11.02.2025 | 100,50 | 103,13 | 97,46 | 97,46 | -3,34% | - |
| 10.02.2025 | 102,00 | 103,08 | 97,78 | 100,83 | -0,81% | - |
| 07.02.2025 | 105,73 | 106,70 | 100,67 | 101,65 | -3,67% | 900,00 |
| 06.02.2025 | 106,58 | 107,93 | 104,20 | 105,53 | -0,50% | - |
| 05.02.2025 | 109,05 | 110,60 | 105,93 | 106,05 | -2,91% | - |
| 04.02.2025 | 108,08 | 109,93 | 106,10 | 109,23 | 0,88% | - |
| 03.02.2025 | 106,65 | 109,33 | 106,01 | 108,28 | -0,14% | - |
| 31.01.2025 | 109,75 | 111,95 | 108,25 | 108,43 | -0,96% | - |
| 30.01.2025 | 110,65 | 111,30 | 108,43 | 109,48 | -0,41% | - |
| 29.01.2025 | 109,90 | 112,45 | 108,70 | 109,93 | 0,21% | 120,00 |
| 28.01.2025 | 108,45 | 110,45 | 107,85 | 109,70 | 0,87% | - |
| 27.01.2025 | 108,68 | 112,45 | 107,33 | 108,75 | -0,78% | - |
| 24.01.2025 | 110,58 | 111,98 | 108,13 | 109,60 | -1,37% | - |
| 23.01.2025 | 106,73 | 111,38 | 106,08 | 111,13 | 4,05% | - |
| 22.01.2025 | 107,43 | 108,75 | 106,08 | 106,80 | -0,63% | - |
| 21.01.2025 | 106,60 | 107,93 | 103,50 | 107,48 | 0,70% | - |
| 20.01.2025 | 106,75 | 107,30 | 106,10 | 106,73 | -0,26% | - |
| 17.01.2025 | 101,09 | 107,25 | 101,05 | 107,00 | 5,91% | - |
| 16.01.2025 | 101,93 | 103,28 | 100,74 | 101,03 | -0,76% | - |
| 15.01.2025 | 99,90 | 104,68 | 99,70 | 101,80 | 2,18% | - |
| 14.01.2025 | 102,50 | 103,05 | 98,85 | 99,63 | -1,56% | 175,00 |