89,858$
-0,71%
Echtzeit-Aktienkurs Blueprint Medicines Corp.
Bid:
Ask:
Aktienkurse zur Blueprint Medicines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 89,95 | 91,02 | 88,25 | 89,84 | -0,73% | 1.807.067,00 |
| 12.03.2025 | 87,82 | 90,72 | 86,82 | 90,50 | 3,12% | 995.465,00 |
| 11.03.2025 | 87,16 | 88,54 | 85,24 | 87,76 | 1,23% | 618.419,00 |
| 10.03.2025 | 85,61 | 87,82 | 84,59 | 86,69 | -0,49% | 632.925,00 |
| 07.03.2025 | 89,32 | 90,00 | 86,98 | 87,12 | -1,67% | 908.608,00 |
| 06.03.2025 | 88,14 | 89,85 | 86,82 | 88,60 | -1,47% | 576.209,00 |
| 05.03.2025 | 89,00 | 90,49 | 87,78 | 89,92 | 0,61% | 1.722.560,00 |
| 04.03.2025 | 88,44 | 90,38 | 85,76 | 89,38 | -0,44% | 1.385.852,00 |
| 03.03.2025 | 95,28 | 95,55 | 89,12 | 89,77 | -7,04% | 1.514.907,00 |
| 28.02.2025 | 90,49 | 96,72 | 90,14 | 96,57 | 6,80% | 1.031.760,00 |
| 27.02.2025 | 91,24 | 92,48 | 90,41 | 90,42 | -1,07% | 457.801,00 |
| 26.02.2025 | 91,78 | 92,70 | 90,66 | 91,40 | 0,16% | 564.311,00 |
| 25.02.2025 | 92,90 | 93,25 | 90,88 | 91,25 | -1,33% | 685.402,00 |
| 24.02.2025 | 92,16 | 94,24 | 91,27 | 92,48 | 0,25% | 1.041.183,00 |
| 21.02.2025 | 95,60 | 95,60 | 91,71 | 92,25 | -2,23% | 876.268,00 |
| 20.02.2025 | 94,24 | 96,78 | 93,12 | 94,35 | 0,30% | 842.019,00 |
| 19.02.2025 | 91,67 | 94,49 | 90,84 | 94,07 | 1,72% | 747.432,00 |
| 18.02.2025 | 93,73 | 95,10 | 91,61 | 92,48 | -1,73% | 1.266.367,00 |
| 17.02.2025 | 94,14 | 94,14 | 93,81 | 94,11 | 0,18% | - |
| 14.02.2025 | 96,28 | 96,38 | 92,56 | 93,94 | -1,31% | 1.260.678,00 |
| 13.02.2025 | 95,00 | 100,82 | 94,71 | 95,19 | -8,08% | 2.724.496,00 |
| 12.02.2025 | 99,33 | 104,92 | 99,08 | 103,56 | 1,96% | 1.147.937,00 |
| 11.02.2025 | 103,01 | 104,09 | 100,72 | 101,57 | -2,34% | 975.797,00 |
| 10.02.2025 | 105,15 | 105,15 | 100,76 | 104,00 | -0,93% | 1.840.655,00 |
| 07.02.2025 | 109,43 | 110,55 | 103,98 | 104,98 | -4,23% | 1.249.125,00 |
| 06.02.2025 | 110,37 | 112,00 | 108,84 | 109,62 | -0,68% | 960.415,00 |
| 05.02.2025 | 113,55 | 115,77 | 110,17 | 110,37 | -2,67% | 1.169.227,00 |
| 04.02.2025 | 110,61 | 114,14 | 110,61 | 113,40 | 1,70% | 886.365,00 |
| 03.02.2025 | 109,20 | 112,70 | 109,07 | 111,50 | -0,92% | 757.436,00 |
| 31.01.2025 | 114,49 | 116,23 | 112,18 | 112,53 | -1,33% | 578.599,00 |
| 30.01.2025 | 115,00 | 116,00 | 112,73 | 114,05 | -0,24% | 1.299.150,00 |
| 29.01.2025 | 113,87 | 117,09 | 113,68 | 114,32 | -0,13% | 653.919,00 |
| 28.01.2025 | 114,41 | 115,35 | 113,40 | 114,47 | 0,52% | 429.630,00 |
| 27.01.2025 | 113,90 | 118,25 | 113,31 | 113,88 | -0,90% | 823.994,00 |
| 24.01.2025 | 114,75 | 117,48 | 114,64 | 114,91 | -0,62% | 700.608,00 |
| 23.01.2025 | 111,26 | 116,12 | 111,26 | 115,63 | 4,10% | 1.479.677,00 |
| 22.01.2025 | 111,54 | 113,57 | 110,80 | 111,08 | -0,79% | 711.609,00 |
| 21.01.2025 | 110,24 | 112,52 | 108,16 | 111,96 | 1,74% | 795.122,00 |
| 17.01.2025 | 105,87 | 110,28 | 104,73 | 110,05 | 5,87% | 972.266,00 |
| 16.01.2025 | 104,88 | 106,49 | 103,67 | 103,95 | -0,90% | 802.696,00 |
| 15.01.2025 | 104,38 | 107,88 | 104,38 | 104,89 | 2,27% | 1.114.529,00 |
| 14.01.2025 | 103,94 | 105,54 | 101,90 | 102,56 | -0,77% | 1.433.980,00 |
| 13.01.2025 | 90,29 | 103,81 | 90,23 | 103,36 | 18,22% | 2.141.976,00 |
| 10.01.2025 | 89,11 | 90,56 | 86,72 | 87,43 | -3,53% | 1.299.374,00 |
| 08.01.2025 | 93,87 | 94,88 | 90,16 | 90,63 | -3,96% | 927.458,00 |
| 07.01.2025 | 90,50 | 95,48 | 90,08 | 94,37 | 5,39% | 655.573,00 |
| 06.01.2025 | 88,63 | 91,00 | 88,63 | 89,54 | 1,35% | 653.775,00 |
| 03.01.2025 | 87,04 | 89,26 | 86,76 | 88,35 | 1,32% | 555.214,00 |
| 02.01.2025 | 88,06 | 89,51 | 86,99 | 87,20 | -0,02% | 329.717,00 |
| 31.12.2024 | 87,49 | 87,98 | 85,99 | 87,22 | 0,46% | 363.743,00 |
| 30.12.2024 | 88,48 | 88,48 | 85,91 | 86,82 | -2,89% | 621.492,00 |
| 27.12.2024 | 90,79 | 91,20 | 87,24 | 89,40 | -2,42% | 657.028,00 |
| 26.12.2024 | 90,22 | 91,99 | 89,47 | 91,62 | 1,28% | 267.961,00 |
| 24.12.2024 | 90,77 | 90,77 | 89,22 | 90,46 | 0,14% | 113.597,00 |
| 23.12.2024 | 89,69 | 90,99 | 88,70 | 90,33 | 0,21% | 335.773,00 |
| 20.12.2024 | 88,12 | 90,99 | 87,99 | 90,14 | 1,36% | 1.267.436,00 |
| 19.12.2024 | 91,84 | 92,29 | 86,02 | 88,93 | -3,11% | 1.174.988,00 |
| 18.12.2024 | 97,05 | 98,41 | 91,16 | 91,78 | -4,87% | 971.540,00 |
| 17.12.2024 | 94,59 | 96,98 | 94,55 | 96,48 | 1,14% | 500.072,00 |
| 16.12.2024 | 93,17 | 96,09 | 91,88 | 95,39 | 2,36% | 472.126,00 |
| 13.12.2024 | 92,72 | 93,77 | 92,00 | 93,19 | 0,66% | 794.125,00 |
| 12.12.2024 | 94,13 | 94,91 | 92,17 | 92,58 | -2,00% | 1.213.287,00 |
| 11.12.2024 | 95,32 | 97,00 | 93,41 | 94,47 | -0,96% | 540.902,00 |
| 10.12.2024 | 95,23 | 97,44 | 94,47 | 95,39 | 0,87% | 437.040,00 |
| 09.12.2024 | 96,29 | 97,00 | 94,44 | 94,57 | -1,46% | 544.810,00 |
| 06.12.2024 | 95,60 | 97,04 | 94,33 | 95,97 | 0,94% | 373.649,00 |
| 05.12.2024 | 95,84 | 96,53 | 93,91 | 95,08 | -1,49% | 753.667,00 |
| 04.12.2024 | 96,04 | 98,49 | 95,80 | 96,52 | -0,01% | 388.038,00 |
| 03.12.2024 | 96,38 | 96,91 | 95,79 | 96,53 | -1,12% | 315.145,00 |
| 02.12.2024 | 96,61 | 98,00 | 95,75 | 97,62 | 1,29% | 542.252,00 |
| 29.11.2024 | 95,70 | 97,98 | 94,84 | 96,38 | 1,35% | 338.237,00 |
| 27.11.2024 | 95,25 | 95,54 | 92,53 | 95,10 | 0,50% | 813.528,00 |
| 26.11.2024 | 93,86 | 95,30 | 91,78 | 94,63 | 0,81% | 516.485,00 |
| 25.11.2024 | 94,41 | 95,84 | 93,17 | 93,87 | -0,30% | 734.430,00 |
| 22.11.2024 | 96,78 | 98,34 | 94,11 | 94,15 | -2,56% | 663.581,00 |
| 21.11.2024 | 94,98 | 98,13 | 92,97 | 96,62 | 1,91% | 778.918,00 |
| 20.11.2024 | 94,16 | 95,02 | 92,66 | 94,81 | 0,22% | 566.224,00 |
| 19.11.2024 | 89,69 | 95,48 | 88,97 | 94,60 | 4,90% | 779.124,00 |
| 18.11.2024 | 88,43 | 90,66 | 88,05 | 90,18 | 1,68% | 628.452,00 |
| 15.11.2024 | 96,34 | 96,34 | 88,41 | 88,69 | -7,28% | 1.001.074,00 |
| 14.11.2024 | 99,18 | 100,01 | 95,46 | 95,65 | -1,27% | 471.836,00 |
| 13.11.2024 | 98,00 | 100,23 | 96,83 | 96,88 | 0,26% | 366.306,00 |
| 12.11.2024 | 98,60 | 100,85 | 96,52 | 96,63 | -3,24% | 452.582,00 |
| 11.11.2024 | 102,07 | 103,55 | 99,41 | 99,87 | -0,95% | 455.299,00 |
| 08.11.2024 | 101,58 | 101,97 | 98,95 | 100,83 | -0,54% | 625.068,00 |
| 07.11.2024 | 99,33 | 102,47 | 98,59 | 101,38 | 1,72% | 697.909,00 |
| 06.11.2024 | 100,00 | 101,48 | 98,41 | 99,67 | 2,17% | 965.355,00 |
| 05.11.2024 | 91,00 | 97,67 | 91,00 | 97,55 | 6,17% | 939.108,00 |
| 04.11.2024 | 90,70 | 93,00 | 89,50 | 91,88 | 1,30% | 571.667,00 |
| 01.11.2024 | 87,53 | 90,85 | 87,28 | 90,70 | 3,65% | 619.676,00 |
| 31.10.2024 | 89,23 | 89,61 | 87,31 | 87,51 | -1,94% | 834.973,00 |
| 30.10.2024 | 90,92 | 94,98 | 88,80 | 89,24 | 7,00% | 1.913.963,00 |
| 29.10.2024 | 82,67 | 83,48 | 80,68 | 83,40 | 0,76% | 1.194.051,00 |
| 28.10.2024 | 83,33 | 84,64 | 81,67 | 82,77 | 0,36% | 633.915,00 |
| 25.10.2024 | 83,08 | 83,65 | 82,37 | 82,47 | -0,75% | 423.848,00 |
| 24.10.2024 | 84,56 | 84,56 | 81,22 | 83,09 | -1,55% | 679.648,00 |
| 23.10.2024 | 86,47 | 86,69 | 83,59 | 84,40 | -2,39% | 434.971,00 |
| 22.10.2024 | 85,00 | 87,24 | 84,09 | 86,47 | 1,00% | 758.496,00 |
| 21.10.2024 | 85,78 | 86,12 | 84,03 | 85,61 | -0,45% | 653.880,00 |
| 18.10.2024 | 86,13 | 87,14 | 85,12 | 86,00 | 0,00% | 558.275,00 |