1,145€
4,09%
Echtzeit-Aktienkurs Bioblast Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Bioblast Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 1,13 | 1,20 | 1,13 | 1,13 | -0,88% | - |
| 21.01.2025 | 1,10 | 1,16 | 1,09 | 1,14 | 4,59% | - |
| 20.01.2025 | 1,10 | 1,12 | 1,09 | 1,09 | -1,36% | - |
| 17.01.2025 | 1,12 | 1,20 | 1,09 | 1,11 | -0,90% | - |
| 16.01.2025 | 1,10 | 1,14 | 1,10 | 1,12 | 0,45% | - |
| 15.01.2025 | 1,11 | 1,13 | 1,09 | 1,11 | 0,91% | - |
| 14.01.2025 | 1,12 | 1,16 | 1,08 | 1,10 | -1,79% | - |
| 13.01.2025 | 1,16 | 1,20 | 1,10 | 1,12 | 0,00% | - |
| 10.01.2025 | 1,17 | 1,19 | 1,10 | 1,12 | -2,18% | - |
| 09.01.2025 | 1,13 | 1,18 | 1,13 | 1,15 | -0,43% | - |
| 08.01.2025 | 1,20 | 1,21 | 1,12 | 1,15 | -4,17% | - |
| 07.01.2025 | 1,16 | 1,23 | 1,16 | 1,20 | 1,69% | - |
| 06.01.2025 | 1,19 | 1,21 | 1,15 | 1,18 | -3,28% | - |
| 03.01.2025 | 1,21 | 1,23 | 1,16 | 1,22 | 1,24% | - |
| 02.01.2025 | 1,13 | 1,23 | 1,13 | 1,21 | 6,64% | - |
| 30.12.2024 | 1,14 | 1,15 | 1,11 | 1,13 | -1,31% | - |
| 27.12.2024 | 1,20 | 1,21 | 1,10 | 1,15 | -4,18% | - |
| 23.12.2024 | 1,17 | 1,21 | 1,15 | 1,20 | 0,84% | - |
| 20.12.2024 | 1,14 | 1,20 | 1,13 | 1,19 | 3,95% | - |
| 19.12.2024 | 1,16 | 1,17 | 1,12 | 1,14 | -1,30% | - |
| 18.12.2024 | 1,11 | 1,17 | 1,11 | 1,16 | 2,21% | - |
| 17.12.2024 | 1,08 | 1,18 | 1,08 | 1,13 | 1,80% | - |
| 16.12.2024 | 1,12 | 1,17 | 1,09 | 1,11 | -2,20% | - |
| 13.12.2024 | 1,14 | 1,19 | 1,10 | 1,14 | -0,44% | - |
| 12.12.2024 | 1,19 | 1,25 | 1,12 | 1,14 | -4,60% | - |
| 11.12.2024 | 1,15 | 1,25 | 1,15 | 1,20 | 1,70% | - |
| 10.12.2024 | 1,21 | 1,24 | 1,14 | 1,18 | -2,49% | - |
| 09.12.2024 | 1,14 | 1,22 | 1,14 | 1,21 | 3,88% | - |
| 06.12.2024 | 1,13 | 1,20 | 1,12 | 1,16 | 0,43% | - |
| 05.12.2024 | 1,22 | 1,26 | 1,14 | 1,16 | -5,71% | - |
| 04.12.2024 | 1,19 | 1,28 | 1,11 | 1,23 | 0,00% | 1.597,00 |
| 03.12.2024 | 1,04 | 1,71 | 1,02 | 1,23 | 18,36% | - |
| 02.12.2024 | 1,08 | 1,08 | 0,99 | 1,04 | -2,36% | - |
| 29.11.2024 | 1,08 | 1,14 | 1,05 | 1,06 | -0,93% | - |
| 28.11.2024 | 1,07 | 1,11 | 1,05 | 1,07 | -0,93% | - |
| 27.11.2024 | 1,01 | 1,15 | 1,01 | 1,08 | 5,88% | - |
| 26.11.2024 | 1,01 | 1,04 | 0,98 | 1,02 | 0,99% | - |
| 25.11.2024 | 0,86 | 1,04 | 0,86 | 1,01 | 14,77% | - |
| 22.11.2024 | 0,79 | 0,88 | 0,79 | 0,88 | 7,98% | - |
| 21.11.2024 | 0,93 | 0,97 | 0,80 | 0,82 | -12,65% | - |
| 20.11.2024 | 0,98 | 1,12 | 0,90 | 0,93 | -5,57% | - |
| 19.11.2024 | 0,98 | 1,01 | 0,95 | 0,99 | 0,00% | - |
| 18.11.2024 | 1,01 | 1,05 | 0,94 | 0,99 | -1,50% | - |
| 15.11.2024 | 1,00 | 1,05 | 0,96 | 1,00 | -3,09% | - |
| 14.11.2024 | 1,12 | 1,14 | 1,02 | 1,04 | -6,76% | - |
| 13.11.2024 | 1,11 | 1,16 | 1,08 | 1,11 | -1,33% | - |
| 12.11.2024 | 1,11 | 1,17 | 1,11 | 1,13 | 0,45% | - |
| 11.11.2024 | 1,17 | 1,20 | 1,08 | 1,12 | -3,45% | - |
| 08.11.2024 | 1,16 | 1,20 | 1,14 | 1,16 | -1,28% | - |
| 07.11.2024 | 1,18 | 1,22 | 1,13 | 1,18 | -1,26% | 1.442,00 |
| 06.11.2024 | 1,20 | 1,25 | 1,15 | 1,19 | 1,28% | - |
| 05.11.2024 | 1,18 | 1,21 | 1,14 | 1,18 | -0,42% | - |
| 04.11.2024 | 1,27 | 1,30 | 1,14 | 1,18 | -5,98% | - |
| 01.11.2024 | 1,25 | 1,31 | 1,23 | 1,26 | -1,18% | - |
| 31.10.2024 | 1,27 | 1,31 | 1,18 | 1,27 | -0,39% | - |
| 30.10.2024 | 1,32 | 1,40 | 1,26 | 1,28 | -5,56% | - |
| 29.10.2024 | 1,36 | 1,38 | 1,30 | 1,35 | -2,17% | - |
| 28.10.2024 | 1,38 | 1,45 | 1,32 | 1,38 | 0,73% | - |
| 25.10.2024 | 1,38 | 1,48 | 1,33 | 1,37 | -2,14% | - |
| 24.10.2024 | 1,38 | 1,50 | 1,36 | 1,40 | 2,19% | - |
| 23.10.2024 | 1,36 | 1,48 | 1,34 | 1,37 | 0,00% | - |
| 22.10.2024 | 1,39 | 1,44 | 1,35 | 1,37 | -2,49% | - |
| 21.10.2024 | 1,44 | 1,48 | 1,38 | 1,41 | -2,43% | - |
| 18.10.2024 | 1,51 | 1,57 | 1,40 | 1,44 | -4,00% | - |
| 17.10.2024 | 1,53 | 1,60 | 1,49 | 1,50 | -2,60% | - |
| 16.10.2024 | 1,43 | 1,61 | 1,42 | 1,54 | 8,45% | - |
| 15.10.2024 | 1,33 | 1,45 | 1,33 | 1,42 | 6,37% | - |
| 14.10.2024 | 1,35 | 1,39 | 1,33 | 1,34 | -0,37% | - |
| 11.10.2024 | 1,34 | 1,38 | 1,28 | 1,34 | -2,55% | - |
| 10.10.2024 | 1,41 | 1,43 | 1,33 | 1,38 | -2,14% | - |
| 09.10.2024 | 1,38 | 1,42 | 1,36 | 1,41 | 2,55% | - |
| 08.10.2024 | 1,40 | 1,41 | 1,33 | 1,37 | -2,49% | - |
| 07.10.2024 | 1,43 | 1,45 | 1,37 | 1,41 | -2,43% | - |
| 04.10.2024 | 1,41 | 1,47 | 1,40 | 1,44 | 1,05% | - |
| 03.10.2024 | 1,39 | 1,48 | 1,39 | 1,43 | 0,35% | - |
| 02.10.2024 | 1,45 | 1,49 | 1,42 | 1,42 | -2,41% | - |
| 01.10.2024 | 1,48 | 1,54 | 1,43 | 1,46 | -4,28% | - |
| 30.09.2024 | 1,47 | 1,56 | 1,44 | 1,52 | 3,05% | - |
| 27.09.2024 | 1,42 | 1,53 | 1,35 | 1,48 | 3,87% | - |
| 26.09.2024 | 1,31 | 1,43 | 1,30 | 1,42 | 8,40% | - |
| 25.09.2024 | 1,33 | 1,35 | 1,29 | 1,31 | -1,50% | - |
| 24.09.2024 | 1,31 | 1,40 | 1,28 | 1,33 | 0,00% | - |
| 23.09.2024 | 1,33 | 1,36 | 1,24 | 1,33 | -1,12% | - |
| 20.09.2024 | 1,32 | 1,44 | 1,31 | 1,35 | 0,37% | - |
| 19.09.2024 | 1,40 | 1,46 | 1,31 | 1,34 | -3,60% | - |
| 18.09.2024 | 1,36 | 1,56 | 1,36 | 1,39 | 1,83% | - |
| 17.09.2024 | 1,36 | 1,51 | 1,29 | 1,37 | -1,09% | - |
| 16.09.2024 | 1,39 | 1,48 | 1,32 | 1,38 | -3,16% | - |
| 13.09.2024 | 1,45 | 1,59 | 1,39 | 1,43 | -0,70% | - |
| 12.09.2024 | 1,19 | 1,48 | 1,17 | 1,44 | 21,61% | - |
| 11.09.2024 | 1,16 | 1,29 | 1,14 | 1,18 | 1,72% | - |
| 10.09.2024 | 1,11 | 1,17 | 1,09 | 1,16 | 5,45% | - |
| 09.09.2024 | 1,13 | 1,16 | 1,09 | 1,10 | -3,93% | - |
| 06.09.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 0,88% | - |
| 05.09.2024 | 1,13 | 1,14 | 1,08 | 1,14 | 0,89% | - |
| 04.09.2024 | 1,12 | 1,15 | 1,11 | 1,13 | -1,75% | - |
| 03.09.2024 | 1,16 | 1,17 | 1,12 | 1,15 | -0,43% | - |
| 02.09.2024 | 1,16 | 1,18 | 1,14 | 1,15 | -0,86% | - |
| 30.08.2024 | 1,11 | 1,16 | 1,10 | 1,16 | 4,50% | - |
| 29.08.2024 | 1,12 | 1,17 | 1,11 | 1,11 | -1,33% | - |