Echtzeit-Aktienkurs Biohaven Pharmaceutical Holding Company Ltd.
Bid:
Ask:
Aktienkurse zur Biohaven Pharmaceutical Holding Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 13,69 | 14,23 | 13,12 | 13,57 | -0,37% | 6.458.979,00 |
| 17.06.2026 | 13,16 | 13,97 | 12,98 | 13,62 | 12,66% | 6.982.350,00 |
| 16.06.2026 | 12,02 | 12,27 | 11,56 | 12,09 | -0,41% | 2.375.050,00 |
| 15.06.2026 | 11,50 | 12,22 | 11,13 | 12,14 | 7,62% | 4.471.544,00 |
| 12.06.2026 | 11,43 | 11,99 | 11,26 | 11,28 | -0,79% | 2.361.334,00 |
| 11.06.2026 | 11,02 | 11,60 | 10,95 | 11,37 | 2,71% | 4.385.700,00 |
| 10.06.2026 | 11,06 | 12,02 | 10,86 | 11,07 | -0,18% | 3.936.921,00 |
| 09.06.2026 | 11,24 | 12,00 | 10,68 | 11,09 | -0,27% | 3.772.766,00 |
| 08.06.2026 | 10,97 | 11,38 | 10,93 | 11,12 | 2,96% | 2.281.382,00 |
| 05.06.2026 | 11,33 | 11,50 | 10,61 | 10,80 | -5,26% | 2.035.989,00 |
| 04.06.2026 | 10,90 | 11,43 | 10,76 | 11,40 | 5,46% | 3.427.019,00 |
| 03.06.2026 | 9,96 | 10,83 | 9,90 | 10,81 | 6,71% | 3.114.471,00 |
| 02.06.2026 | 11,21 | 11,26 | 10,12 | 10,13 | -11,37% | 2.329.957,00 |
| 01.06.2026 | 11,09 | 11,54 | 10,70 | 11,43 | 3,81% | 2.701.941,00 |
| 29.05.2026 | 10,70 | 12,00 | 10,55 | 11,01 | 7,52% | 4.891.615,00 |
| 28.05.2026 | 11,12 | 11,17 | 10,19 | 10,24 | -9,30% | 4.471.999,00 |
| 27.05.2026 | 10,16 | 11,53 | 9,96 | 11,29 | 12,12% | 4.785.683,00 |
| 26.05.2026 | 9,50 | 10,24 | 9,48 | 10,07 | 6,56% | 2.222.279,00 |
| 22.05.2026 | 9,46 | 9,92 | 9,43 | 9,45 | -0,32% | 1.440.053,00 |
| 21.05.2026 | 8,74 | 9,60 | 8,51 | 9,48 | 7,12% | 2.157.878,00 |
| 20.05.2026 | 8,38 | 9,27 | 8,38 | 8,85 | 5,48% | 2.904.049,00 |
| 19.05.2026 | 8,37 | 8,55 | 8,22 | 8,39 | -1,18% | 1.486.344,00 |
| 18.05.2026 | 8,74 | 8,84 | 8,43 | 8,49 | -3,08% | 2.106.122,00 |
| 15.05.2026 | 8,90 | 8,98 | 8,57 | 8,76 | -2,88% | 2.023.030,00 |
| 14.05.2026 | 9,10 | 9,31 | 8,70 | 9,02 | -0,11% | 1.642.167,00 |
| 13.05.2026 | 9,10 | 9,13 | 8,88 | 9,03 | -1,85% | 2.417.484,00 |
| 12.05.2026 | 9,00 | 9,28 | 8,85 | 9,20 | 1,32% | 1.818.599,00 |
| 11.05.2026 | 9,77 | 9,99 | 8,98 | 9,08 | -7,91% | 1.945.852,00 |
| 08.05.2026 | 9,59 | 9,92 | 9,36 | 9,86 | 1,23% | 1.978.618,00 |
| 07.05.2026 | 10,00 | 10,11 | 9,61 | 9,74 | -2,99% | 1.261.071,00 |
| 06.05.2026 | 9,79 | 10,29 | 9,71 | 10,04 | 3,40% | 2.028.175,00 |
| 05.05.2026 | 10,15 | 10,78 | 9,13 | 9,71 | -4,24% | 3.939.594,00 |
| 04.05.2026 | 9,59 | 10,45 | 9,45 | 10,14 | 5,30% | 1.909.017,00 |
| 01.05.2026 | 9,70 | 9,89 | 9,52 | 9,63 | 0,42% | 1.280.331,00 |
| 30.04.2026 | 9,19 | 9,74 | 9,02 | 9,59 | 4,24% | 1.569.244,00 |
| 29.04.2026 | 9,59 | 9,61 | 8,95 | 9,20 | -4,27% | 1.762.242,00 |
| 28.04.2026 | 9,52 | 10,13 | 9,51 | 9,61 | 0,21% | 1.411.339,00 |
| 27.04.2026 | 9,77 | 10,14 | 9,51 | 9,59 | -2,94% | 1.372.713,00 |
| 24.04.2026 | 10,55 | 10,56 | 9,83 | 9,88 | -6,08% | 1.694.545,00 |
| 23.04.2026 | 10,55 | 10,87 | 10,33 | 10,52 | -1,50% | 1.439.211,00 |
| 22.04.2026 | 10,25 | 10,97 | 10,21 | 10,68 | 4,81% | 1.579.380,00 |
| 21.04.2026 | 10,70 | 10,80 | 10,03 | 10,19 | -5,82% | 2.287.452,00 |
| 20.04.2026 | 10,86 | 10,98 | 10,59 | 10,82 | -1,46% | 1.623.605,00 |
| 17.04.2026 | 10,25 | 11,06 | 10,25 | 10,98 | 9,69% | 2.695.002,00 |
| 16.04.2026 | 10,46 | 10,58 | 9,95 | 10,01 | -3,47% | 1.600.033,00 |
| 15.04.2026 | 10,56 | 10,77 | 10,19 | 10,37 | -0,67% | 1.960.863,00 |
| 14.04.2026 | 10,30 | 10,80 | 10,23 | 10,44 | 3,16% | 1.592.408,00 |
| 13.04.2026 | 9,30 | 10,30 | 9,30 | 10,12 | 10,36% | 2.288.717,00 |
| 10.04.2026 | 9,39 | 9,43 | 9,04 | 9,17 | -2,34% | 1.350.167,00 |
| 09.04.2026 | 9,25 | 9,51 | 9,09 | 9,39 | 0,11% | 1.383.599,00 |
| 08.04.2026 | 9,72 | 9,87 | 9,27 | 9,38 | 1,30% | 1.256.295,00 |
| 07.04.2026 | 9,07 | 9,42 | 8,80 | 9,26 | 1,20% | 1.613.558,00 |
| 06.04.2026 | 9,77 | 9,95 | 9,00 | 9,15 | -6,63% | 1.683.154,00 |
| 02.04.2026 | 9,54 | 10,16 | 9,36 | 9,80 | 1,87% | 2.600.205,00 |
| 01.04.2026 | 8,38 | 9,89 | 8,35 | 9,62 | 13,71% | 3.496.391,00 |
| 31.03.2026 | 8,36 | 8,62 | 8,19 | 8,46 | 4,57% | 5.721.269,00 |
| 30.03.2026 | 8,30 | 8,38 | 8,03 | 8,09 | -3,35% | 2.077.771,00 |
| 27.03.2026 | 8,87 | 8,95 | 8,37 | 8,37 | -6,17% | 1.646.705,00 |
| 26.03.2026 | 8,40 | 9,20 | 8,40 | 8,92 | 3,60% | 1.717.387,00 |
| 25.03.2026 | 8,60 | 8,80 | 8,47 | 8,61 | 2,62% | 1.818.354,00 |
| 24.03.2026 | 8,56 | 8,70 | 8,28 | 8,39 | -4,00% | 2.410.253,00 |
| 23.03.2026 | 9,11 | 9,29 | 8,73 | 8,74 | -2,13% | 1.402.699,00 |
| 20.03.2026 | 8,95 | 9,27 | 8,86 | 8,93 | -0,33% | 6.124.425,00 |
| 19.03.2026 | 9,08 | 9,38 | 8,76 | 8,96 | -1,43% | 1.541.656,00 |
| 18.03.2026 | 9,43 | 9,45 | 9,08 | 9,09 | -4,62% | 2.428.842,00 |
| 17.03.2026 | 9,72 | 9,94 | 9,40 | 9,53 | -1,14% | 1.839.580,00 |
| 16.03.2026 | 9,75 | 9,96 | 9,55 | 9,64 | 0,63% | 1.652.604,00 |
| 13.03.2026 | 10,07 | 10,37 | 9,51 | 9,58 | -3,33% | 1.737.027,00 |
| 12.03.2026 | 10,60 | 10,71 | 9,89 | 9,91 | -5,26% | 1.693.051,00 |
| 11.03.2026 | 10,65 | 10,90 | 10,22 | 10,46 | 1,85% | 2.059.738,00 |
| 10.03.2026 | 10,24 | 11,20 | 10,05 | 10,27 | 0,59% | 4.158.584,00 |
| 09.03.2026 | 11,89 | 12,10 | 9,25 | 10,21 | 2,92% | 5.983.148,00 |
| 06.03.2026 | 10,05 | 10,22 | 9,70 | 9,92 | -3,78% | 2.125.552,00 |
| 05.03.2026 | 10,44 | 10,64 | 10,10 | 10,31 | -2,83% | 2.333.931,00 |
| 04.03.2026 | 10,76 | 10,78 | 10,15 | 10,61 | -0,56% | 2.120.881,00 |
| 03.03.2026 | 11,43 | 11,58 | 10,58 | 10,67 | -9,65% | 2.587.900,00 |
| 02.03.2026 | 11,40 | 11,91 | 11,10 | 11,81 | 2,52% | 1.620.630,00 |
| 27.02.2026 | 11,00 | 11,87 | 10,81 | 11,52 | 3,32% | 2.893.521,00 |
| 26.02.2026 | 11,50 | 11,56 | 11,14 | 11,15 | -3,13% | 1.454.937,00 |
| 25.02.2026 | 11,86 | 12,05 | 11,45 | 11,51 | -2,95% | 1.041.352,00 |
| 24.02.2026 | 11,54 | 12,00 | 11,49 | 11,86 | 2,42% | 1.342.781,00 |
| 23.02.2026 | 11,12 | 11,83 | 11,10 | 11,58 | 3,12% | 1.553.242,00 |
| 20.02.2026 | 11,18 | 11,38 | 10,96 | 11,23 | -1,40% | 2.118.181,00 |
| 19.02.2026 | 11,40 | 11,57 | 10,89 | 11,39 | -1,30% | 2.130.975,00 |
| 18.02.2026 | 11,39 | 11,84 | 11,25 | 11,54 | 0,52% | 1.482.617,00 |
| 17.02.2026 | 11,40 | 11,79 | 11,28 | 11,48 | 1,06% | 1.869.042,00 |
| 13.02.2026 | 11,50 | 11,85 | 11,26 | 11,36 | -1,22% | 2.089.888,00 |
| 12.02.2026 | 11,70 | 11,90 | 11,37 | 11,50 | -2,38% | 1.888.097,00 |
| 11.02.2026 | 12,11 | 12,15 | 11,35 | 11,78 | -3,44% | 2.028.058,00 |
| 10.02.2026 | 13,00 | 13,08 | 12,11 | 12,20 | -4,54% | 2.283.727,00 |
| 09.02.2026 | 12,07 | 12,85 | 11,80 | 12,78 | 10,17% | 3.504.838,00 |
| 06.02.2026 | 11,32 | 11,78 | 11,02 | 11,60 | 7,81% | 2.443.071,00 |
| 05.02.2026 | 10,95 | 11,33 | 10,61 | 10,76 | -2,09% | 3.958.890,00 |
| 04.02.2026 | 11,46 | 11,69 | 10,78 | 10,99 | -3,51% | 2.236.039,00 |
| 03.02.2026 | 11,69 | 12,03 | 10,88 | 11,39 | -3,06% | 2.540.451,00 |
| 02.02.2026 | 11,60 | 12,11 | 11,30 | 11,75 | -0,68% | 2.446.110,00 |
| 30.01.2026 | 12,12 | 12,29 | 11,53 | 11,83 | -2,23% | 1.810.284,00 |
| 29.01.2026 | 12,08 | 12,45 | 11,93 | 12,10 | -0,66% | 1.681.781,00 |
| 28.01.2026 | 12,75 | 12,90 | 12,08 | 12,18 | -3,87% | 1.233.026,00 |
| 27.01.2026 | 12,74 | 12,87 | 12,26 | 12,67 | -0,55% | 2.383.125,00 |