0,981$
-0,54%
Echtzeit-Aktienkurs Bioblast Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Bioblast Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 0,96 | 0,99 | 0,96 | 0,98 | -0,54% | - |
| 02.04.2025 | 0,95 | 1,01 | 0,93 | 0,99 | 4,02% | - |
| 01.04.2025 | 1,00 | 1,00 | 0,95 | 0,95 | -3,47% | - |
| 31.03.2025 | 1,04 | 1,04 | 0,98 | 0,98 | -3,00% | - |
| 28.03.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -1,43% | - |
| 27.03.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -0,39% | - |
| 26.03.2025 | 1,07 | 1,08 | 1,03 | 1,03 | -4,56% | - |
| 25.03.2025 | 1,06 | 1,08 | 1,05 | 1,08 | 3,49% | - |
| 24.03.2025 | 1,11 | 1,11 | 1,04 | 1,04 | -0,02% | - |
| 21.03.2025 | 1,11 | 1,11 | 1,04 | 1,04 | -3,84% | - |
| 20.03.2025 | 1,12 | 1,12 | 1,07 | 1,09 | -1,59% | - |
| 19.03.2025 | 1,14 | 1,17 | 1,10 | 1,10 | -4,44% | - |
| 18.03.2025 | 1,15 | 1,19 | 1,13 | 1,15 | 0,64% | - |
| 17.03.2025 | 1,20 | 1,20 | 1,12 | 1,15 | -4,97% | - |
| 14.03.2025 | 1,14 | 1,24 | 1,14 | 1,21 | 8,31% | - |
| 13.03.2025 | 1,21 | 1,21 | 1,09 | 1,11 | -6,75% | - |
| 12.03.2025 | 1,19 | 1,22 | 1,16 | 1,20 | 1,74% | - |
| 11.03.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 3,76% | - |
| 10.03.2025 | 1,17 | 1,22 | 1,09 | 1,13 | -5,29% | - |
| 07.03.2025 | 1,15 | 1,26 | 1,15 | 1,20 | 4,51% | - |
| 06.03.2025 | 1,09 | 1,16 | 1,07 | 1,14 | 3,20% | - |
| 05.03.2025 | 1,10 | 1,12 | 1,07 | 1,11 | 2,33% | - |
| 04.03.2025 | 1,02 | 1,11 | 1,02 | 1,08 | 8,20% | - |
| 03.03.2025 | 1,03 | 1,10 | 0,96 | 1,00 | -15,61% | - |
| 28.02.2025 | 1,02 | 1,21 | 1,02 | 1,19 | 15,80% | - |
| 27.02.2025 | 1,04 | 1,04 | 1,01 | 1,02 | 2,49% | - |
| 26.02.2025 | 1,03 | 1,04 | 1,00 | 1,00 | 0,58% | - |
| 25.02.2025 | 1,02 | 1,02 | 0,98 | 0,99 | 1,09% | - |
| 24.02.2025 | 1,03 | 1,03 | 0,98 | 0,98 | -2,02% | - |
| 21.02.2025 | 1,06 | 1,06 | 1,00 | 1,00 | -1,25% | - |
| 20.02.2025 | 1,08 | 1,08 | 1,02 | 1,02 | -2,92% | - |
| 19.02.2025 | 1,07 | 1,07 | 1,03 | 1,05 | 0,00% | - |
| 18.02.2025 | 1,07 | 1,07 | 1,03 | 1,05 | -1,63% | - |
| 17.02.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 1,32% | - |
| 14.02.2025 | 1,07 | 1,09 | 1,04 | 1,05 | 0,94% | - |
| 13.02.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -1,09% | - |
| 12.02.2025 | 1,04 | 1,05 | 1,02 | 1,05 | -1,41% | - |
| 11.02.2025 | 1,10 | 1,10 | 1,06 | 1,07 | -1,50% | - |
| 10.02.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -0,29% | - |
| 07.02.2025 | 1,03 | 1,09 | 1,03 | 1,09 | 2,01% | - |
| 06.02.2025 | 1,11 | 1,11 | 1,05 | 1,07 | -4,71% | - |
| 05.02.2025 | 1,11 | 1,12 | 1,08 | 1,12 | 3,15% | - |
| 04.02.2025 | 1,12 | 1,12 | 1,07 | 1,08 | 1,77% | - |
| 03.02.2025 | 1,07 | 1,08 | 1,03 | 1,06 | -2,12% | - |
| 31.01.2025 | 1,11 | 1,11 | 1,07 | 1,09 | -0,91% | - |
| 30.01.2025 | 1,11 | 1,12 | 1,07 | 1,10 | 0,40% | - |
| 29.01.2025 | 1,13 | 1,13 | 1,07 | 1,09 | -2,97% | - |
| 28.01.2025 | 1,15 | 1,15 | 1,09 | 1,13 | -0,54% | - |
| 27.01.2025 | 1,13 | 1,17 | 1,10 | 1,13 | -3,29% | - |
| 24.01.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -1,71% | - |
| 23.01.2025 | 1,19 | 1,20 | 1,17 | 1,19 | 0,19% | - |
| 22.01.2025 | 1,21 | 1,21 | 1,18 | 1,19 | -0,05% | - |
| 21.01.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 5,00% | - |
| 17.01.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -1,51% | - |
| 16.01.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 1,00% | - |
| 15.01.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 1,42% | - |
| 14.01.2025 | 1,16 | 1,17 | 1,12 | 1,12 | -2,13% | - |
| 13.01.2025 | 1,16 | 1,16 | 1,13 | 1,15 | 0,42% | - |
| 10.01.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -2,98% | - |
| 08.01.2025 | 1,25 | 1,25 | 1,17 | 1,18 | -4,87% | - |
| 07.01.2025 | 1,27 | 1,27 | 1,23 | 1,24 | 1,02% | - |
| 06.01.2025 | 1,22 | 1,23 | 1,21 | 1,23 | -2,57% | - |
| 03.01.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 1,89% | - |
| 02.01.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 3,31% | - |
| 27.12.2024 | 1,24 | 1,25 | 1,17 | 1,20 | -3,90% | - |
| 23.12.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 0,59% | - |
| 20.12.2024 | 1,18 | 1,24 | 1,18 | 1,24 | 4,51% | - |
| 19.12.2024 | 1,21 | 1,21 | 1,17 | 1,18 | -0,50% | - |
| 18.12.2024 | 1,21 | 1,22 | 1,19 | 1,19 | -0,43% | - |
| 17.12.2024 | 1,15 | 1,23 | 1,15 | 1,19 | 1,86% | - |
| 16.12.2024 | 1,17 | 1,21 | 1,17 | 1,17 | -0,28% | - |
| 13.12.2024 | 1,21 | 1,22 | 1,17 | 1,18 | -1,89% | - |
| 12.12.2024 | 1,26 | 1,26 | 1,20 | 1,20 | -4,45% | - |
| 11.12.2024 | 1,27 | 1,27 | 1,24 | 1,25 | 1,51% | - |
| 10.12.2024 | 1,29 | 1,29 | 1,23 | 1,24 | -2,69% | - |
| 09.12.2024 | 1,26 | 1,28 | 1,24 | 1,27 | 1,83% | - |
| 06.12.2024 | 1,23 | 1,25 | 1,19 | 1,25 | 2,37% | - |
| 05.12.2024 | 1,31 | 1,31 | 1,21 | 1,22 | -5,50% | - |
| 04.12.2024 | 1,30 | 1,32 | 1,18 | 1,29 | -0,22% | - |
| 03.12.2024 | 1,22 | 1,30 | 1,14 | 1,29 | 20,79% | - |
| 02.12.2024 | 1,13 | 1,13 | 1,04 | 1,07 | -5,32% | - |
| 29.11.2024 | 1,16 | 1,16 | 1,12 | 1,13 | -1,01% | - |
| 27.11.2024 | 1,17 | 1,17 | 1,11 | 1,14 | 7,06% | - |
| 26.11.2024 | 1,07 | 1,07 | 1,04 | 1,07 | 0,60% | - |
| 25.11.2024 | 1,04 | 1,06 | 0,98 | 1,06 | 16,22% | - |
| 22.11.2024 | 0,86 | 0,91 | 0,84 | 0,91 | 6,35% | - |
| 21.11.2024 | 1,01 | 1,01 | 0,84 | 0,86 | -12,83% | - |
| 20.11.2024 | 1,08 | 1,08 | 0,96 | 0,98 | -5,88% | - |
| 19.11.2024 | 1,04 | 1,05 | 1,01 | 1,04 | 0,65% | - |
| 18.11.2024 | 1,10 | 1,10 | 1,00 | 1,04 | -2,45% | - |
| 15.11.2024 | 1,09 | 1,10 | 1,03 | 1,06 | -2,38% | - |
| 14.11.2024 | 1,17 | 1,17 | 1,09 | 1,09 | -6,48% | - |
| 13.11.2024 | 1,22 | 1,22 | 1,14 | 1,17 | -2,17% | - |
| 12.11.2024 | 1,23 | 1,23 | 1,18 | 1,19 | -0,03% | - |
| 11.11.2024 | 1,25 | 1,26 | 1,16 | 1,19 | -3,93% | - |
| 08.11.2024 | 1,27 | 1,27 | 1,23 | 1,24 | -1,95% | - |
| 07.11.2024 | 1,30 | 1,30 | 1,22 | 1,27 | -0,17% | - |
| 06.11.2024 | 1,34 | 1,34 | 1,24 | 1,27 | -0,70% | - |
| 05.11.2024 | 1,31 | 1,31 | 1,26 | 1,28 | -0,35% | - |
| 04.11.2024 | 1,39 | 1,40 | 1,26 | 1,28 | -6,15% | - |