Echtzeit-Aktienkurs Biohaven Pharmaceutical Holding Company Ltd.
Bid:
Ask:
Aktienkurse zur Biohaven Pharmaceutical Holding Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.01.2026 | 13,30 | 13,37 | 12,72 | 12,74 | -5,70% | 2.120.694,00 |
| 23.01.2026 | 13,76 | 14,01 | 13,26 | 13,51 | -1,82% | 1.848.347,00 |
| 22.01.2026 | 13,00 | 13,79 | 12,70 | 13,76 | 6,92% | 2.810.752,00 |
| 21.01.2026 | 13,85 | 13,85 | 12,70 | 12,87 | 1,50% | 3.478.794,00 |
| 20.01.2026 | 12,87 | 12,93 | 12,25 | 12,68 | -3,50% | 2.817.752,00 |
| 16.01.2026 | 11,84 | 13,17 | 11,46 | 13,14 | 10,23% | 4.125.889,00 |
| 15.01.2026 | 11,90 | 12,44 | 11,37 | 11,92 | 1,88% | 3.328.269,00 |
| 14.01.2026 | 10,95 | 11,95 | 10,56 | 11,70 | 6,65% | 3.235.740,00 |
| 13.01.2026 | 12,01 | 12,24 | 10,55 | 10,97 | -7,35% | 3.413.995,00 |
| 12.01.2026 | 11,05 | 12,87 | 10,35 | 11,84 | 6,57% | 6.711.173,00 |
| 09.01.2026 | 11,71 | 12,04 | 11,02 | 11,11 | -2,20% | 2.841.445,00 |
| 08.01.2026 | 11,43 | 11,81 | 11,02 | 11,36 | -3,24% | 2.790.855,00 |
| 07.01.2026 | 9,68 | 12,05 | 9,68 | 11,74 | 22,04% | 6.708.640,00 |
| 06.01.2026 | 9,96 | 10,02 | 9,32 | 9,62 | -3,12% | 3.184.991,00 |
| 05.01.2026 | 10,80 | 10,89 | 9,57 | 9,93 | -8,39% | 4.213.060,00 |
| 02.01.2026 | 11,37 | 11,46 | 10,65 | 10,84 | -3,99% | 2.108.354,00 |
| 31.12.2025 | 11,65 | 11,72 | 11,26 | 11,29 | -3,01% | 2.293.282,00 |
| 30.12.2025 | 11,49 | 11,68 | 11,32 | 11,64 | 0,87% | 2.771.232,00 |
| 29.12.2025 | 11,07 | 11,60 | 10,30 | 11,54 | 3,50% | 3.977.201,00 |
| 26.12.2025 | 9,67 | 11,21 | 9,52 | 11,15 | 3,15% | 8.260.590,00 |
| 24.12.2025 | 10,56 | 10,82 | 10,46 | 10,81 | 2,95% | 1.441.518,00 |
| 23.12.2025 | 10,90 | 11,04 | 10,46 | 10,50 | -4,55% | 2.115.281,00 |
| 22.12.2025 | 10,80 | 11,29 | 10,75 | 11,00 | 1,38% | 2.222.957,00 |
| 19.12.2025 | 11,20 | 11,35 | 10,83 | 10,85 | -2,52% | 5.087.812,00 |
| 18.12.2025 | 11,04 | 11,47 | 10,89 | 11,13 | 2,39% | 3.019.933,00 |
| 17.12.2025 | 11,08 | 11,60 | 10,72 | 10,87 | -1,45% | 3.980.539,00 |
| 16.12.2025 | 11,31 | 11,65 | 10,69 | 11,03 | -2,22% | 1.988.160,00 |
| 15.12.2025 | 11,62 | 11,80 | 11,12 | 11,28 | -2,17% | 2.442.562,00 |
| 12.12.2025 | 11,44 | 11,65 | 11,13 | 11,53 | 0,79% | 1.868.151,00 |
| 11.12.2025 | 10,78 | 11,71 | 10,65 | 11,44 | 7,92% | 3.400.187,00 |
| 10.12.2025 | 10,59 | 10,88 | 10,20 | 10,60 | 1,15% | 2.688.595,00 |
| 09.12.2025 | 10,52 | 10,63 | 9,93 | 10,48 | -0,57% | 3.666.726,00 |
| 08.12.2025 | 9,74 | 10,78 | 9,70 | 10,54 | 10,37% | 2.978.134,00 |
| 05.12.2025 | 9,70 | 9,82 | 9,29 | 9,55 | -0,62% | 3.886.471,00 |
| 04.12.2025 | 9,20 | 9,68 | 8,98 | 9,61 | 5,37% | 3.308.281,00 |
| 03.12.2025 | 8,50 | 9,23 | 8,29 | 9,12 | 3,28% | 3.139.611,00 |
| 02.12.2025 | 9,34 | 9,44 | 8,82 | 8,83 | -5,26% | 2.657.951,00 |
| 01.12.2025 | 9,89 | 9,89 | 9,31 | 9,32 | -7,08% | 2.478.739,00 |
| 28.11.2025 | 9,66 | 10,18 | 9,56 | 10,03 | 5,80% | 1.750.454,00 |
| 26.11.2025 | 9,00 | 9,63 | 8,92 | 9,48 | 0,74% | 2.765.604,00 |
| 25.11.2025 | 9,59 | 9,59 | 9,11 | 9,41 | -2,79% | 2.634.862,00 |