Echtzeit-Aktienkurs Biohaven Pharmaceutical Holding Company Ltd.
Bid:
Ask:
Aktienkurse zur Biohaven Pharmaceutical Holding Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 28,99 | 31,08 | 28,78 | 31,04 | 8,76% | 1.071.450,00 |
| 21.03.2025 | 27,76 | 28,88 | 27,21 | 28,54 | 1,28% | 1.093.304,00 |
| 20.03.2025 | 28,25 | 28,75 | 27,91 | 28,18 | -1,98% | 832.685,00 |
| 19.03.2025 | 28,73 | 29,26 | 28,30 | 28,75 | -0,35% | 577.363,00 |
| 18.03.2025 | 29,38 | 29,61 | 28,66 | 28,85 | -2,73% | 510.403,00 |
| 17.03.2025 | 29,13 | 29,83 | 28,38 | 29,66 | 1,75% | 738.542,00 |
| 14.03.2025 | 28,76 | 29,65 | 28,50 | 29,15 | 3,30% | 653.840,00 |
| 13.03.2025 | 29,25 | 29,73 | 27,94 | 28,22 | -4,05% | 717.679,00 |
| 12.03.2025 | 29,92 | 30,35 | 28,90 | 29,41 | 0,00% | 922.875,00 |
| 11.03.2025 | 27,40 | 29,62 | 26,96 | 29,41 | 6,44% | 1.991.611,00 |
| 10.03.2025 | 28,69 | 29,47 | 27,40 | 27,63 | -7,47% | 1.904.103,00 |
| 07.03.2025 | 30,40 | 31,08 | 29,61 | 29,86 | -1,78% | 1.165.082,00 |
| 06.03.2025 | 29,95 | 31,80 | 29,89 | 30,40 | -1,84% | 1.378.017,00 |
| 05.03.2025 | 31,87 | 31,87 | 30,05 | 30,97 | -1,28% | 1.625.050,00 |
| 04.03.2025 | 31,61 | 32,41 | 28,01 | 31,37 | -2,15% | 1.967.222,00 |
| 03.03.2025 | 36,95 | 36,95 | 31,47 | 32,06 | -13,77% | 2.883.895,00 |
| 28.02.2025 | 36,28 | 37,36 | 35,14 | 37,18 | 1,75% | 766.134,00 |
| 27.02.2025 | 37,18 | 38,23 | 36,47 | 36,54 | -1,72% | 475.089,00 |
| 26.02.2025 | 36,82 | 38,22 | 36,71 | 37,18 | 2,06% | 661.674,00 |
| 25.02.2025 | 35,62 | 36,76 | 33,93 | 36,43 | 2,53% | 946.387,00 |
| 24.02.2025 | 36,93 | 37,23 | 35,31 | 35,53 | -3,74% | 770.994,00 |
| 21.02.2025 | 40,11 | 40,82 | 36,82 | 36,91 | -7,19% | 836.318,00 |
| 20.02.2025 | 39,26 | 40,02 | 38,70 | 39,77 | 1,35% | 467.411,00 |
| 19.02.2025 | 38,41 | 39,76 | 38,40 | 39,24 | -0,38% | 563.519,00 |
| 18.02.2025 | 41,67 | 42,33 | 39,29 | 39,39 | -4,92% | 889.589,00 |
| 14.02.2025 | 42,17 | 42,82 | 41,22 | 41,43 | -0,86% | 481.629,00 |
| 13.02.2025 | 42,48 | 42,71 | 40,97 | 41,79 | -0,78% | 554.424,00 |
| 12.02.2025 | 40,79 | 42,63 | 40,62 | 42,12 | -0,96% | 868.082,00 |
| 11.02.2025 | 40,80 | 44,28 | 38,89 | 42,53 | 11,19% | 2.710.639,00 |
| 10.02.2025 | 38,61 | 39,30 | 37,84 | 38,25 | -0,47% | 722.420,00 |
| 07.02.2025 | 38,87 | 39,44 | 38,03 | 38,43 | -1,16% | 546.119,00 |
| 06.02.2025 | 38,99 | 39,68 | 38,62 | 38,88 | -0,66% | 509.559,00 |
| 05.02.2025 | 39,44 | 40,67 | 38,82 | 39,14 | -0,43% | 729.281,00 |
| 04.02.2025 | 37,77 | 39,56 | 37,52 | 39,31 | 4,24% | 595.257,00 |
| 03.02.2025 | 37,46 | 38,46 | 36,83 | 37,71 | -1,41% | 515.959,00 |
| 31.01.2025 | 39,06 | 39,80 | 38,20 | 38,25 | -1,92% | 575.996,00 |
| 30.01.2025 | 38,37 | 39,60 | 38,27 | 39,00 | 3,37% | 626.620,00 |
| 29.01.2025 | 38,27 | 38,81 | 37,53 | 37,73 | -1,67% | 585.856,00 |
| 28.01.2025 | 39,87 | 39,87 | 38,25 | 38,37 | -3,91% | 948.579,00 |
| 27.01.2025 | 38,92 | 41,00 | 38,52 | 39,93 | 1,53% | 786.498,00 |
| 24.01.2025 | 40,47 | 40,84 | 39,00 | 39,33 | -3,39% | 539.935,00 |
| 23.01.2025 | 40,04 | 41,35 | 39,02 | 40,71 | 0,37% | 918.348,00 |
| 22.01.2025 | 39,03 | 40,75 | 38,96 | 40,56 | 3,92% | 1.087.796,00 |
| 21.01.2025 | 38,59 | 39,36 | 37,75 | 39,03 | 3,83% | 764.137,00 |
| 17.01.2025 | 36,91 | 37,99 | 36,11 | 37,59 | 4,85% | 1.277.260,00 |
| 16.01.2025 | 36,06 | 36,38 | 35,01 | 35,85 | -0,94% | 1.303.304,00 |
| 15.01.2025 | 37,07 | 37,27 | 35,55 | 36,19 | 1,74% | 1.053.342,00 |
| 14.01.2025 | 37,44 | 37,44 | 34,39 | 35,57 | -5,10% | 1.332.705,00 |
| 13.01.2025 | 37,21 | 37,61 | 34,20 | 37,48 | 2,07% | 1.089.666,00 |
| 10.01.2025 | 36,98 | 38,61 | 35,08 | 36,72 | -6,25% | 1.599.904,00 |
| 08.01.2025 | 40,01 | 40,46 | 38,70 | 39,17 | -0,86% | 682.804,00 |
| 07.01.2025 | 39,30 | 40,03 | 38,45 | 39,51 | 1,65% | 987.635,00 |
| 06.01.2025 | 38,64 | 40,10 | 37,65 | 38,87 | 0,60% | 1.383.456,00 |
| 03.01.2025 | 37,52 | 39,31 | 37,38 | 38,64 | 3,65% | 861.239,00 |
| 02.01.2025 | 37,84 | 38,89 | 36,89 | 37,28 | -0,19% | 866.779,00 |
| 31.12.2024 | 37,83 | 38,45 | 36,07 | 37,35 | 4,39% | 1.170.772,00 |
| 30.12.2024 | 36,18 | 36,66 | 35,25 | 35,78 | -2,40% | 791.050,00 |
| 27.12.2024 | 36,03 | 37,27 | 36,03 | 36,66 | 0,66% | 1.214.528,00 |
| 26.12.2024 | 35,05 | 36,89 | 34,53 | 36,42 | 1,87% | 671.602,00 |
| 24.12.2024 | 36,13 | 36,15 | 35,26 | 35,75 | -1,11% | 451.045,00 |
| 23.12.2024 | 36,14 | 36,64 | 34,96 | 36,15 | -0,30% | 968.322,00 |
| 20.12.2024 | 34,85 | 36,95 | 34,46 | 36,26 | 2,60% | 3.229.169,00 |
| 19.12.2024 | 36,43 | 36,67 | 34,87 | 35,34 | -1,83% | 1.747.452,00 |
| 18.12.2024 | 39,82 | 39,90 | 35,56 | 36,00 | -7,98% | 1.300.969,00 |
| 17.12.2024 | 40,98 | 41,50 | 38,34 | 39,12 | -5,60% | 1.290.545,00 |
| 16.12.2024 | 37,50 | 42,13 | 36,70 | 41,44 | 7,72% | 2.104.149,00 |
| 13.12.2024 | 40,12 | 40,33 | 37,77 | 38,47 | -4,21% | 956.523,00 |