92,700€
5,34%
Echtzeit-Aktienkurs Blueprint Medicines Corp.
Bid:
Ask:
Aktienkurse zur Blueprint Medicines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 92,65 | 92,65 | 91,66 | 91,66 | 4,16% | - |
| 21.11.2024 | 89,30 | 89,30 | 88,00 | 88,00 | 1,13% | - |
| 20.11.2024 | 88,94 | 88,94 | 87,02 | 87,02 | 4,02% | - |
| 19.11.2024 | 84,56 | 84,56 | 83,66 | 83,66 | 1,90% | - |
| 18.11.2024 | 83,60 | 88,00 | 82,10 | 82,10 | -4,31% | 113,00 |
| 15.11.2024 | 88,86 | 88,86 | 85,80 | 85,80 | -9,68% | 127,00 |
| 14.11.2024 | 90,42 | 95,00 | 90,42 | 95,00 | 2,11% | 110,00 |
| 13.11.2024 | 90,12 | 93,04 | 90,12 | 93,04 | -0,13% | - |
| 12.11.2024 | 93,16 | 93,16 | 93,16 | 93,16 | -1,52% | - |
| 11.11.2024 | 93,52 | 94,60 | 93,52 | 94,60 | 1,98% | - |
| 08.11.2024 | 92,74 | 95,52 | 91,90 | 92,76 | 1,38% | 65,00 |
| 07.11.2024 | 91,16 | 91,50 | 91,16 | 91,50 | 0,04% | 60,00 |
| 06.11.2024 | 90,84 | 93,00 | 90,84 | 91,46 | 9,80% | 1.195,00 |
| 05.11.2024 | 83,96 | 83,96 | 83,30 | 83,30 | 1,14% | - |
| 04.11.2024 | 82,64 | 82,64 | 82,36 | 82,36 | 2,67% | - |
| 01.11.2024 | 79,82 | 80,22 | 79,82 | 80,22 | -0,67% | - |
| 31.10.2024 | 80,72 | 80,76 | 80,72 | 80,76 | -4,09% | 50,00 |
| 30.10.2024 | 75,50 | 86,00 | 75,50 | 84,20 | 12,00% | 74,00 |
| 29.10.2024 | 76,60 | 76,60 | 75,18 | 75,18 | -2,99% | - |
| 28.10.2024 | 76,50 | 77,50 | 76,50 | 77,50 | 1,31% | - |
| 25.10.2024 | 76,26 | 76,50 | 76,14 | 76,50 | -2,20% | 50,00 |
| 24.10.2024 | 78,22 | 78,22 | 78,22 | 78,22 | -0,99% | - |
| 23.10.2024 | 79,54 | 80,00 | 79,00 | 79,00 | 0,08% | 45,00 |
| 22.10.2024 | 77,82 | 78,94 | 77,82 | 78,94 | 1,54% | - |
| 21.10.2024 | 78,54 | 78,54 | 77,74 | 77,74 | -0,26% | - |
| 18.10.2024 | 78,22 | 78,22 | 77,94 | 77,94 | -1,86% | - |
| 17.10.2024 | 81,02 | 81,02 | 79,42 | 79,42 | -0,92% | - |
| 16.10.2024 | 80,72 | 80,72 | 80,16 | 80,16 | -0,94% | 22,00 |
| 15.10.2024 | 80,18 | 80,92 | 80,18 | 80,92 | 1,07% | - |
| 14.10.2024 | 80,06 | 80,06 | 80,06 | 80,06 | 2,46% | - |
| 11.10.2024 | 78,34 | 78,34 | 78,14 | 78,14 | -0,89% | - |
| 10.10.2024 | 78,84 | 78,84 | 78,84 | 78,84 | 1,08% | - |
| 09.10.2024 | 78,46 | 78,46 | 78,00 | 78,00 | -2,28% | - |
| 08.10.2024 | 80,12 | 80,12 | 79,82 | 79,82 | -1,82% | - |
| 07.10.2024 | 79,56 | 81,30 | 79,56 | 81,30 | 0,82% | 50,00 |
| 04.10.2024 | 79,04 | 80,64 | 78,26 | 80,64 | -0,40% | 181,00 |
| 03.10.2024 | 80,96 | 80,96 | 80,96 | 80,96 | 0,97% | - |
| 02.10.2024 | 80,02 | 80,18 | 80,02 | 80,18 | 0,07% | - |
| 01.10.2024 | 81,78 | 81,78 | 80,12 | 80,12 | -1,77% | - |
| 30.09.2024 | 82,54 | 82,54 | 81,56 | 81,56 | 2,18% | - |
| 27.09.2024 | 78,58 | 79,82 | 78,58 | 79,82 | 2,78% | - |
| 26.09.2024 | 78,24 | 78,24 | 77,66 | 77,66 | -2,27% | - |
| 25.09.2024 | 79,28 | 79,46 | 79,10 | 79,46 | -0,03% | 30,00 |
| 24.09.2024 | 80,00 | 80,00 | 79,48 | 79,48 | -1,88% | - |
| 23.09.2024 | 81,04 | 81,04 | 81,00 | 81,00 | 1,78% | - |
| 20.09.2024 | 80,20 | 80,54 | 79,58 | 79,58 | -1,87% | 75,00 |
| 19.09.2024 | 80,20 | 81,10 | 80,20 | 81,10 | 5,05% | - |
| 18.09.2024 | 76,88 | 77,20 | 76,88 | 77,20 | 0,86% | - |
| 17.09.2024 | 76,40 | 76,54 | 76,40 | 76,54 | -2,45% | - |
| 16.09.2024 | 79,04 | 79,04 | 78,46 | 78,46 | 3,48% | - |
| 13.09.2024 | 75,10 | 75,82 | 75,10 | 75,82 | -0,34% | - |
| 12.09.2024 | 77,60 | 77,86 | 76,08 | 76,08 | -4,85% | 1,00 |
| 11.09.2024 | 76,42 | 79,96 | 76,02 | 79,96 | 3,12% | 75,00 |
| 10.09.2024 | 77,14 | 79,48 | 77,14 | 77,54 | 2,59% | 75,00 |
| 09.09.2024 | 77,38 | 77,76 | 75,58 | 75,58 | -5,17% | 27,00 |
| 06.09.2024 | 80,82 | 80,82 | 79,70 | 79,70 | -2,11% | - |
| 05.09.2024 | 82,32 | 82,32 | 81,42 | 81,42 | 0,07% | - |
| 04.09.2024 | 82,14 | 82,14 | 81,36 | 81,36 | -4,64% | - |
| 03.09.2024 | 85,04 | 85,32 | 85,04 | 85,32 | 0,16% | - |
| 02.09.2024 | 85,18 | 85,18 | 85,18 | 85,18 | 2,38% | - |
| 30.08.2024 | 83,92 | 83,92 | 83,20 | 83,20 | -0,24% | - |
| 29.08.2024 | 82,28 | 83,40 | 82,28 | 83,40 | 1,46% | - |
| 28.08.2024 | 82,56 | 82,56 | 82,20 | 82,20 | -1,11% | - |
| 27.08.2024 | 83,90 | 83,90 | 83,12 | 83,12 | -0,50% | - |
| 26.08.2024 | 84,04 | 84,04 | 83,54 | 83,54 | 0,14% | 45,00 |
| 23.08.2024 | 83,32 | 83,42 | 83,32 | 83,42 | -0,02% | - |
| 22.08.2024 | 85,00 | 85,10 | 83,44 | 83,44 | -1,37% | 159,00 |
| 21.08.2024 | 83,80 | 84,60 | 83,80 | 84,60 | -0,70% | - |
| 20.08.2024 | 85,20 | 85,20 | 84,70 | 85,20 | 0,47% | 28,00 |
| 19.08.2024 | 84,80 | 84,80 | 84,80 | 84,80 | 0,05% | 2,00 |
| 16.08.2024 | 86,10 | 86,10 | 84,76 | 84,76 | -2,24% | 30,00 |
| 15.08.2024 | 84,04 | 86,70 | 84,04 | 86,70 | 4,11% | 100,00 |
| 14.08.2024 | 84,54 | 84,54 | 83,28 | 83,28 | -1,89% | - |
| 13.08.2024 | 85,54 | 85,54 | 84,88 | 84,88 | -0,45% | - |
| 12.08.2024 | 84,76 | 90,00 | 84,28 | 85,26 | 3,37% | 330,00 |
| 09.08.2024 | 82,46 | 85,06 | 82,46 | 82,48 | 1,00% | 60,00 |
| 08.08.2024 | 81,66 | 81,66 | 81,66 | 81,66 | -3,36% | - |
| 07.08.2024 | 84,20 | 84,50 | 83,34 | 84,50 | -1,74% | 58,00 |
| 06.08.2024 | 85,56 | 86,00 | 84,34 | 86,00 | 0,30% | 120,00 |
| 05.08.2024 | 85,00 | 85,74 | 76,00 | 85,74 | -3,42% | 996,00 |
| 02.08.2024 | 88,78 | 88,78 | 88,78 | 88,78 | -5,25% | 62,00 |
| 01.08.2024 | 99,08 | 103,00 | 93,70 | 93,70 | -4,97% | 435,00 |
| 31.07.2024 | 96,98 | 98,60 | 96,98 | 98,60 | 0,39% | 29,00 |
| 30.07.2024 | 100,40 | 101,35 | 98,22 | 98,22 | -4,55% | 165,00 |
| 29.07.2024 | 102,15 | 102,90 | 102,15 | 102,90 | -1,95% | - |
| 26.07.2024 | 103,45 | 104,95 | 103,45 | 104,95 | -0,43% | 50,00 |
| 25.07.2024 | 104,10 | 105,40 | 104,10 | 105,40 | -0,71% | - |
| 24.07.2024 | 108,00 | 108,00 | 106,15 | 106,15 | -1,58% | 34,00 |
| 23.07.2024 | 105,50 | 107,85 | 105,50 | 107,85 | 2,76% | - |
| 22.07.2024 | 104,20 | 104,95 | 102,85 | 104,95 | -0,71% | 100,00 |
| 19.07.2024 | 102,80 | 105,70 | 102,80 | 105,70 | 5,81% | 1,00 |
| 18.07.2024 | 103,15 | 103,65 | 99,90 | 99,90 | -6,72% | 212,00 |
| 17.07.2024 | 108,65 | 110,90 | 107,10 | 107,10 | -2,37% | 69,00 |
| 16.07.2024 | 108,30 | 110,85 | 108,30 | 109,70 | -0,27% | 9,00 |
| 15.07.2024 | 106,80 | 110,00 | 106,80 | 110,00 | 3,04% | 12,00 |
| 12.07.2024 | 106,75 | 106,75 | 106,75 | 106,75 | 1,33% | - |
| 11.07.2024 | 105,35 | 105,35 | 105,35 | 105,35 | 0,33% | - |
| 10.07.2024 | 104,95 | 105,55 | 104,95 | 105,00 | -2,33% | 32,00 |
| 09.07.2024 | 107,50 | 107,50 | 107,50 | 107,50 | 5,91% | 150,00 |
| 08.07.2024 | 101,50 | 101,50 | 101,50 | 101,50 | 2,17% | - |