Echtzeit-Aktienkurs Biohaven Ltd
Bid:
Ask:
Aktienkurse zur Biohaven Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 14,41 | 15,83 | 14,36 | 15,71 | 10,40% | 2.814.846,00 |
| 14.08.2025 | 14,14 | 14,40 | 13,89 | 14,23 | -1,11% | 1.166.584,00 |
| 13.08.2025 | 13,55 | 14,61 | 13,44 | 14,39 | 6,83% | 2.205.863,00 |
| 12.08.2025 | 13,66 | 13,80 | 13,22 | 13,47 | 0,45% | 2.038.825,00 |
| 11.08.2025 | 14,30 | 14,41 | 12,84 | 13,41 | -9,02% | 2.860.286,00 |
| 08.08.2025 | 15,12 | 15,28 | 14,02 | 14,74 | -3,22% | 2.261.887,00 |
| 07.08.2025 | 15,29 | 15,29 | 14,88 | 15,23 | 1,13% | 1.218.157,00 |
| 06.08.2025 | 15,25 | 15,27 | 14,78 | 15,06 | -1,18% | 1.502.594,00 |
| 05.08.2025 | 14,63 | 15,25 | 14,48 | 15,24 | 3,60% | 1.562.770,00 |
| 04.08.2025 | 14,65 | 15,00 | 14,34 | 14,71 | 0,00% | 1.222.295,00 |
| 01.08.2025 | 14,99 | 15,09 | 14,30 | 14,71 | -2,58% | 2.463.531,00 |
| 31.07.2025 | 15,43 | 15,76 | 14,72 | 15,10 | -3,21% | 2.761.217,00 |
| 30.07.2025 | 13,45 | 16,00 | 13,40 | 15,60 | 21,59% | 7.153.915,00 |
| 29.07.2025 | 13,09 | 13,13 | 12,79 | 12,83 | -1,69% | 2.096.616,00 |
| 28.07.2025 | 13,56 | 13,60 | 12,98 | 13,05 | -3,33% | 1.759.600,00 |
| 25.07.2025 | 13,69 | 13,81 | 13,29 | 13,50 | -1,39% | 1.285.311,00 |
| 24.07.2025 | 13,60 | 14,09 | 13,54 | 13,69 | -0,36% | 1.165.330,00 |
| 23.07.2025 | 13,72 | 13,97 | 13,31 | 13,74 | 2,31% | 1.395.649,00 |
| 22.07.2025 | 13,95 | 14,06 | 13,30 | 13,43 | -2,75% | 1.374.370,00 |
| 21.07.2025 | 14,11 | 14,60 | 13,76 | 13,81 | -1,71% | 1.350.573,00 |
| 18.07.2025 | 15,20 | 15,34 | 13,97 | 14,05 | -7,02% | 1.880.865,00 |
| 17.07.2025 | 13,35 | 15,37 | 13,35 | 15,11 | 13,10% | 2.466.821,00 |
| 16.07.2025 | 13,40 | 13,55 | 13,04 | 13,36 | 0,75% | 1.255.891,00 |
| 15.07.2025 | 14,32 | 14,34 | 13,24 | 13,26 | -6,55% | 1.623.286,00 |
| 14.07.2025 | 13,88 | 14,29 | 13,69 | 14,19 | 1,87% | 1.345.029,00 |
| 11.07.2025 | 14,62 | 14,77 | 13,81 | 13,93 | -7,32% | 1.701.726,00 |
| 10.07.2025 | 14,79 | 15,09 | 14,38 | 15,03 | 3,80% | 1.606.500,00 |
| 09.07.2025 | 14,09 | 14,56 | 14,03 | 14,48 | 3,87% | 2.085.055,00 |
| 08.07.2025 | 13,90 | 14,20 | 13,84 | 13,94 | 1,09% | 1.112.190,00 |
| 07.07.2025 | 14,50 | 14,57 | 13,75 | 13,79 | -5,74% | 1.042.447,00 |
| 03.07.2025 | 14,74 | 14,96 | 14,41 | 14,63 | -0,88% | 753.892,00 |
| 02.07.2025 | 14,11 | 15,09 | 13,97 | 14,76 | 5,73% | 2.211.150,00 |
| 01.07.2025 | 14,04 | 14,89 | 13,90 | 13,96 | -1,06% | 2.399.995,00 |
| 30.06.2025 | 14,14 | 14,54 | 13,90 | 14,11 | 0,14% | 1.697.452,00 |
| 27.06.2025 | 14,66 | 14,82 | 14,01 | 14,09 | -4,41% | 2.906.564,00 |
| 26.06.2025 | 14,36 | 14,76 | 14,21 | 14,74 | 2,86% | 1.693.907,00 |
| 25.06.2025 | 14,68 | 14,72 | 14,00 | 14,33 | -2,98% | 2.262.798,00 |
| 24.06.2025 | 14,62 | 15,18 | 14,51 | 14,77 | 2,14% | 2.479.252,00 |
| 23.06.2025 | 14,60 | 14,70 | 14,09 | 14,46 | 0,00% | 1.375.875,00 |
| 20.06.2025 | 14,60 | 14,63 | 13,87 | 14,46 | 0,49% | 2.788.706,00 |
| 18.06.2025 | 14,58 | 14,97 | 14,18 | 14,39 | -1,17% | 2.130.787,00 |
| 17.06.2025 | 15,00 | 15,13 | 14,54 | 14,56 | -4,08% | 2.076.489,00 |
| 16.06.2025 | 15,50 | 15,65 | 14,98 | 15,18 | -1,81% | 1.540.333,00 |
| 13.06.2025 | 15,32 | 15,70 | 14,95 | 15,46 | -0,83% | 1.362.302,00 |
| 12.06.2025 | 15,53 | 16,19 | 15,16 | 15,59 | -0,64% | 4.061.210,00 |
| 11.06.2025 | 16,83 | 16,84 | 15,62 | 15,69 | -6,55% | 1.544.153,00 |
| 10.06.2025 | 17,30 | 17,73 | 16,74 | 16,79 | -1,64% | 1.605.857,00 |
| 09.06.2025 | 17,67 | 17,67 | 16,99 | 17,07 | 0,23% | 1.657.747,00 |
| 06.06.2025 | 16,60 | 17,31 | 16,60 | 17,03 | 5,12% | 1.470.766,00 |
| 05.06.2025 | 16,16 | 16,61 | 15,90 | 16,20 | -0,06% | 1.098.695,00 |
| 04.06.2025 | 15,63 | 16,55 | 15,48 | 16,21 | 2,72% | 1.650.253,00 |
| 03.06.2025 | 15,96 | 16,36 | 15,51 | 15,78 | 0,64% | 1.643.767,00 |
| 02.06.2025 | 14,80 | 15,68 | 14,37 | 15,68 | 5,87% | 2.988.705,00 |
| 30.05.2025 | 14,68 | 15,18 | 14,33 | 14,81 | 0,47% | 2.458.462,00 |
| 29.05.2025 | 15,43 | 15,46 | 14,50 | 14,74 | -2,12% | 3.039.490,00 |
| 28.05.2025 | 15,60 | 15,94 | 15,02 | 15,06 | -1,83% | 1.594.599,00 |
| 27.05.2025 | 15,83 | 15,93 | 14,95 | 15,34 | -1,92% | 2.449.637,00 |
| 23.05.2025 | 15,11 | 15,88 | 14,86 | 15,64 | 1,36% | 2.288.450,00 |
| 22.05.2025 | 15,55 | 15,80 | 15,28 | 15,43 | -1,72% | 1.597.975,00 |
| 21.05.2025 | 15,88 | 16,38 | 15,65 | 15,70 | -3,38% | 2.868.851,00 |
| 20.05.2025 | 15,66 | 16,36 | 15,37 | 16,25 | 3,17% | 2.291.386,00 |
| 19.05.2025 | 15,45 | 16,89 | 15,13 | 15,75 | -1,69% | 2.129.545,00 |
| 16.05.2025 | 15,95 | 16,27 | 15,56 | 16,02 | 1,26% | 3.839.112,00 |
| 15.05.2025 | 16,78 | 17,10 | 14,69 | 15,82 | -19,53% | 7.707.512,00 |
| 14.05.2025 | 19,51 | 20,09 | 18,62 | 19,66 | 0,77% | 1.672.712,00 |
| 13.05.2025 | 20,75 | 21,10 | 19,24 | 19,51 | -5,11% | 1.644.021,00 |
| 12.05.2025 | 21,50 | 22,05 | 20,02 | 20,56 | 1,58% | 1.597.182,00 |
| 09.05.2025 | 20,14 | 21,43 | 20,01 | 20,24 | -0,05% | 1.105.309,00 |
| 08.05.2025 | 19,30 | 21,12 | 18,75 | 20,25 | 6,47% | 1.934.910,00 |
| 07.05.2025 | 19,51 | 19,85 | 19,01 | 19,02 | -0,78% | 1.840.616,00 |
| 06.05.2025 | 22,00 | 22,22 | 18,99 | 19,17 | -15,25% | 3.302.780,00 |
| 05.05.2025 | 22,61 | 23,37 | 22,28 | 22,62 | -1,01% | 1.198.697,00 |
| 02.05.2025 | 22,98 | 24,06 | 22,50 | 22,85 | 1,78% | 2.101.533,00 |
| 01.05.2025 | 22,13 | 22,89 | 21,41 | 22,45 | 1,49% | 1.605.694,00 |
| 30.04.2025 | 21,33 | 22,54 | 20,75 | 22,12 | 1,10% | 1.960.559,00 |
| 29.04.2025 | 21,66 | 21,97 | 20,68 | 21,88 | 0,64% | 2.301.917,00 |
| 28.04.2025 | 19,84 | 22,11 | 19,84 | 21,74 | 9,58% | 4.176.748,00 |
| 25.04.2025 | 22,90 | 23,17 | 17,42 | 19,84 | -15,21% | 6.164.138,00 |
| 24.04.2025 | 22,30 | 23,44 | 21,72 | 23,40 | 9,24% | 1.920.586,00 |
| 23.04.2025 | 22,50 | 23,00 | 21,36 | 21,42 | 1,28% | 2.302.190,00 |
| 22.04.2025 | 20,96 | 21,58 | 20,01 | 21,15 | 2,92% | 2.000.192,00 |
| 21.04.2025 | 19,89 | 21,76 | 19,84 | 20,55 | 0,88% | 1.956.095,00 |
| 17.04.2025 | 18,99 | 20,51 | 18,50 | 20,37 | 9,05% | 2.098.039,00 |
| 16.04.2025 | 18,17 | 18,88 | 18,06 | 18,68 | 0,65% | 1.430.615,00 |
| 15.04.2025 | 18,16 | 18,84 | 17,98 | 18,56 | 0,27% | 1.127.581,00 |
| 14.04.2025 | 18,40 | 18,65 | 17,54 | 18,51 | 5,05% | 1.566.185,00 |
| 11.04.2025 | 16,87 | 18,00 | 16,60 | 17,62 | 2,86% | 1.576.488,00 |
| 10.04.2025 | 17,84 | 18,30 | 16,22 | 17,13 | -8,25% | 1.819.379,00 |
| 09.04.2025 | 16,18 | 19,30 | 15,79 | 18,67 | 12,88% | 2.600.534,00 |
| 08.04.2025 | 18,95 | 19,14 | 16,36 | 16,54 | -7,65% | 1.708.934,00 |
| 07.04.2025 | 17,90 | 19,52 | 16,90 | 17,91 | -3,66% | 2.204.086,00 |
| 04.04.2025 | 19,47 | 19,92 | 17,93 | 18,59 | -9,54% | 2.580.699,00 |
| 03.04.2025 | 21,95 | 22,24 | 20,41 | 20,55 | -13,22% | 2.681.923,00 |
| 02.04.2025 | 22,34 | 24,09 | 21,89 | 23,68 | 4,78% | 1.122.485,00 |
| 01.04.2025 | 24,10 | 24,21 | 21,68 | 22,60 | -5,99% | 2.087.985,00 |
| 31.03.2025 | 26,48 | 26,48 | 21,47 | 24,04 | -13,06% | 3.526.506,00 |
| 28.03.2025 | 28,25 | 28,50 | 26,57 | 27,65 | -2,61% | 1.090.088,00 |
| 27.03.2025 | 29,00 | 29,62 | 28,28 | 28,39 | -1,63% | 603.583,00 |
| 26.03.2025 | 29,86 | 30,21 | 28,22 | 28,86 | -3,38% | 821.248,00 |
| 25.03.2025 | 30,89 | 31,18 | 29,65 | 29,87 | -3,77% | 894.671,00 |