Echtzeit-Aktienkurs Biohaven Pharmaceutical Holding Company Ltd.
Bid:
Ask:
Aktienkurse zur Biohaven Pharmaceutical Holding Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 16,60 | 17,00 | 16,40 | 16,60 | 1,84% | 1.281.513,00 |
| 23.10.2025 | 16,51 | 16,84 | 16,27 | 16,30 | -1,09% | 1.749.242,00 |
| 22.10.2025 | 17,50 | 17,79 | 16,43 | 16,48 | -7,05% | 2.184.180,00 |
| 21.10.2025 | 17,30 | 18,18 | 17,25 | 17,73 | 1,08% | 1.823.171,00 |
| 20.10.2025 | 16,58 | 18,05 | 16,43 | 17,54 | 9,97% | 3.183.510,00 |
| 17.10.2025 | 16,27 | 16,68 | 15,81 | 15,95 | -3,22% | 1.628.993,00 |
| 16.10.2025 | 17,15 | 17,58 | 16,10 | 16,48 | -5,07% | 2.094.320,00 |
| 15.10.2025 | 16,63 | 18,08 | 16,59 | 17,36 | 4,20% | 2.877.432,00 |
| 14.10.2025 | 15,05 | 17,03 | 14,83 | 16,66 | 8,89% | 3.648.781,00 |
| 13.10.2025 | 16,00 | 16,00 | 15,09 | 15,30 | -3,16% | 1.881.670,00 |
| 10.10.2025 | 17,55 | 17,61 | 15,71 | 15,80 | -8,30% | 2.296.616,00 |
| 09.10.2025 | 15,50 | 17,35 | 15,38 | 17,23 | 12,32% | 3.229.513,00 |
| 08.10.2025 | 15,13 | 15,83 | 14,98 | 15,34 | 2,13% | 2.034.546,00 |
| 07.10.2025 | 15,89 | 16,06 | 15,02 | 15,02 | -5,42% | 2.083.793,00 |
| 06.10.2025 | 16,21 | 16,23 | 15,72 | 15,88 | 2,39% | 2.050.513,00 |
| 02.10.2025 | 14,82 | 15,53 | 14,81 | 15,51 | 4,66% | 1.589.156,00 |
| 01.10.2025 | 14,99 | 15,40 | 14,63 | 14,82 | -1,27% | 1.672.154,00 |
| 30.09.2025 | 14,52 | 15,19 | 14,32 | 15,01 | 2,39% | 1.829.656,00 |
| 29.09.2025 | 15,01 | 15,33 | 14,55 | 14,66 | -2,27% | 1.829.279,00 |
| 26.09.2025 | 13,81 | 15,08 | 13,66 | 15,00 | 8,54% | 3.224.776,00 |
| 25.09.2025 | 13,55 | 13,82 | 13,40 | 13,82 | 0,58% | 2.255.504,00 |
| 24.09.2025 | 14,18 | 14,31 | 13,71 | 13,74 | -2,97% | 2.051.554,00 |
| 23.09.2025 | 14,78 | 14,97 | 14,07 | 14,16 | -4,65% | 3.140.125,00 |
| 22.09.2025 | 14,28 | 15,01 | 13,88 | 14,85 | 3,70% | 3.541.290,00 |
| 19.09.2025 | 15,59 | 15,67 | 14,30 | 14,32 | -7,73% | 4.483.470,00 |
| 18.09.2025 | 15,25 | 15,71 | 14,76 | 15,52 | 5,58% | 3.741.616,00 |
| 17.09.2025 | 13,87 | 15,16 | 13,76 | 14,70 | 8,97% | 4.294.289,00 |
| 16.09.2025 | 13,70 | 13,95 | 13,41 | 13,49 | -1,82% | 1.605.807,00 |
| 15.09.2025 | 14,05 | 14,23 | 13,46 | 13,74 | -1,36% | 1.726.612,00 |
| 12.09.2025 | 14,10 | 14,15 | 13,63 | 13,93 | -1,00% | 1.882.423,00 |
| 11.09.2025 | 14,09 | 14,15 | 13,76 | 14,07 | 0,43% | 1.650.917,00 |
| 10.09.2025 | 14,51 | 14,55 | 13,76 | 14,01 | -3,25% | 2.272.821,00 |
| 09.09.2025 | 14,56 | 14,68 | 14,32 | 14,48 | -0,07% | 1.503.811,00 |
| 08.09.2025 | 15,55 | 15,55 | 13,63 | 14,49 | -8,70% | 4.003.949,00 |
| 05.09.2025 | 16,25 | 17,05 | 15,78 | 15,87 | -1,24% | 3.451.702,00 |
| 04.09.2025 | 16,06 | 16,27 | 15,69 | 16,07 | -0,86% | 1.277.324,00 |
| 03.09.2025 | 16,15 | 17,25 | 15,65 | 16,21 | 2,01% | 2.427.851,00 |
| 02.09.2025 | 15,35 | 16,05 | 15,31 | 15,89 | 3,25% | 1.450.503,00 |
| 29.08.2025 | 15,53 | 15,72 | 15,28 | 15,39 | -0,84% | 999.656,00 |
| 28.08.2025 | 15,67 | 16,13 | 15,33 | 15,52 | -0,51% | 982.418,00 |
| 27.08.2025 | 15,76 | 16,20 | 15,40 | 15,60 | -0,83% | 1.498.848,00 |
| 26.08.2025 | 15,02 | 15,74 | 14,83 | 15,73 | 5,29% | 1.808.518,00 |
| 25.08.2025 | 15,57 | 15,94 | 14,94 | 14,94 | -4,29% | 2.398.018,00 |
| 22.08.2025 | 16,01 | 16,12 | 15,22 | 15,61 | 6,34% | 5.706.499,00 |
| 21.08.2025 | 14,57 | 14,69 | 14,23 | 14,68 | -0,14% | 1.095.747,00 |
| 20.08.2025 | 15,11 | 15,29 | 14,59 | 14,70 | -3,61% | 1.304.918,00 |
| 19.08.2025 | 15,89 | 16,14 | 14,90 | 15,25 | -4,75% | 2.514.260,00 |
| 18.08.2025 | 15,58 | 16,02 | 15,48 | 16,01 | 1,91% | 1.876.720,00 |
| 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 | 12,83 | 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 | 13,59 | 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 |