140,638$
2,60%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 138,00 | 141,50 | 137,56 | 140,64 | 2,60% | 1.813.970,00 |
| 20.02.2025 | 137,19 | 138,94 | 136,52 | 137,08 | 0,29% | 2.056.934,00 |
| 19.02.2025 | 135,95 | 137,79 | 135,02 | 136,68 | 0,08% | 1.548.482,00 |
| 18.02.2025 | 138,14 | 139,16 | 135,94 | 136,57 | -1,89% | 1.327.555,00 |
| 17.02.2025 | 139,10 | 139,20 | 139,03 | 139,20 | 1,36% | - |
| 14.02.2025 | 140,14 | 141,69 | 136,05 | 137,33 | -0,81% | 1.692.167,00 |
| 13.02.2025 | 132,15 | 139,10 | 132,15 | 138,45 | 3,76% | 2.257.367,00 |
| 12.02.2025 | 136,76 | 137,80 | 128,51 | 133,43 | -4,28% | 3.538.208,00 |
| 11.02.2025 | 140,66 | 141,56 | 138,72 | 139,39 | -2,21% | 1.910.076,00 |
| 10.02.2025 | 141,63 | 142,68 | 140,06 | 142,54 | 0,84% | 1.523.744,00 |
| 07.02.2025 | 141,84 | 143,69 | 140,75 | 141,35 | -0,72% | 1.154.178,00 |
| 06.02.2025 | 145,18 | 145,98 | 141,69 | 142,37 | -2,17% | 1.329.576,00 |
| 05.02.2025 | 142,90 | 147,00 | 142,64 | 145,53 | 2,13% | 1.173.708,00 |
| 04.02.2025 | 141,08 | 143,98 | 141,07 | 142,49 | 0,11% | 1.055.807,00 |
| 03.02.2025 | 142,80 | 144,50 | 141,64 | 142,34 | -1,10% | 1.110.587,00 |
| 31.01.2025 | 145,20 | 147,40 | 143,63 | 143,93 | -1,57% | 1.402.243,00 |
| 30.01.2025 | 145,84 | 147,64 | 145,24 | 146,23 | 1,26% | 1.110.910,00 |
| 29.01.2025 | 145,10 | 147,38 | 143,34 | 144,41 | -0,74% | 1.484.380,00 |
| 28.01.2025 | 148,29 | 148,55 | 145,08 | 145,49 | -2,20% | 1.301.853,00 |
| 27.01.2025 | 146,55 | 149,67 | 146,55 | 148,76 | 1,75% | 1.662.698,00 |
| 24.01.2025 | 143,45 | 146,33 | 141,98 | 146,20 | 1,76% | 1.303.128,00 |
| 23.01.2025 | 143,14 | 143,77 | 139,83 | 143,67 | 0,64% | 1.466.135,00 |
| 22.01.2025 | 140,75 | 143,15 | 139,71 | 142,75 | 1,26% | 1.083.104,00 |
| 21.01.2025 | 141,00 | 142,09 | 140,59 | 140,98 | 0,31% | 1.183.497,00 |
| 17.01.2025 | 143,13 | 143,50 | 140,06 | 140,55 | -0,48% | 1.150.005,00 |
| 16.01.2025 | 140,49 | 142,39 | 140,05 | 141,23 | 0,16% | 1.198.803,00 |
| 15.01.2025 | 145,46 | 146,15 | 140,87 | 141,00 | -1,44% | 1.557.573,00 |
| 14.01.2025 | 149,92 | 150,22 | 142,42 | 143,06 | -4,74% | 1.709.965,00 |
| 13.01.2025 | 148,92 | 150,48 | 145,82 | 150,18 | 0,91% | 1.142.917,00 |
| 10.01.2025 | 149,18 | 150,20 | 147,65 | 148,82 | -1,28% | 1.256.392,00 |
| 08.01.2025 | 152,27 | 152,82 | 150,07 | 150,75 | -1,57% | 1.038.787,00 |
| 07.01.2025 | 153,11 | 156,37 | 152,90 | 153,15 | -0,08% | 1.110.443,00 |
| 06.01.2025 | 151,93 | 153,60 | 151,62 | 153,27 | 0,70% | 1.319.993,00 |
| 03.01.2025 | 149,73 | 152,97 | 149,73 | 152,21 | 1,47% | 1.188.706,00 |
| 02.01.2025 | 153,84 | 154,12 | 149,84 | 150,00 | -1,91% | 1.097.435,00 |
| 31.12.2024 | 150,80 | 153,04 | 150,19 | 152,92 | 1,82% | 1.148.462,00 |
| 30.12.2024 | 150,92 | 151,18 | 148,19 | 150,19 | -0,74% | 1.164.110,00 |
| 27.12.2024 | 148,74 | 151,88 | 148,23 | 151,31 | 0,94% | 1.128.485,00 |
| 26.12.2024 | 148,00 | 150,68 | 147,83 | 149,90 | 0,59% | 846.314,00 |
| 24.12.2024 | 148,67 | 149,41 | 147,07 | 149,02 | -0,24% | 524.900,00 |
| 23.12.2024 | 146,00 | 149,92 | 145,52 | 149,38 | 1,99% | 1.535.024,00 |
| 20.12.2024 | 145,64 | 147,85 | 145,07 | 146,47 | -0,62% | 5.776.167,00 |
| 19.12.2024 | 146,60 | 148,25 | 145,24 | 147,39 | 0,41% | 1.650.225,00 |
| 18.12.2024 | 150,01 | 151,49 | 146,58 | 146,79 | -2,56% | 1.496.012,00 |
| 17.12.2024 | 150,16 | 154,24 | 149,93 | 150,64 | 0,10% | 1.377.890,00 |
| 16.12.2024 | 149,00 | 152,25 | 148,60 | 150,49 | 0,31% | 1.897.185,00 |
| 13.12.2024 | 154,57 | 154,57 | 149,94 | 150,03 | -3,41% | 1.608.569,00 |
| 12.12.2024 | 156,70 | 158,20 | 155,21 | 155,33 | -1,35% | 1.050.592,00 |
| 11.12.2024 | 156,37 | 158,15 | 153,69 | 157,46 | 0,73% | 1.395.387,00 |
| 10.12.2024 | 157,34 | 158,10 | 154,99 | 156,32 | -0,09% | 1.862.950,00 |
| 09.12.2024 | 157,21 | 160,74 | 155,75 | 156,46 | -0,84% | 1.483.486,00 |
| 06.12.2024 | 159,06 | 160,83 | 157,35 | 157,78 | -0,93% | 947.660,00 |
| 05.12.2024 | 161,10 | 162,62 | 158,31 | 159,26 | -1,03% | 1.037.392,00 |
| 04.12.2024 | 160,85 | 161,36 | 159,12 | 160,92 | 0,04% | 1.157.437,00 |
| 03.12.2024 | 162,62 | 163,77 | 160,72 | 160,85 | -2,06% | 1.210.835,00 |
| 02.12.2024 | 160,16 | 165,29 | 160,16 | 164,23 | 2,24% | 1.663.850,00 |
| 29.11.2024 | 160,72 | 161,67 | 158,44 | 160,63 | 0,50% | 1.109.608,00 |
| 27.11.2024 | 158,65 | 160,73 | 158,45 | 159,83 | 1,36% | 1.325.152,00 |
| 26.11.2024 | 159,20 | 160,00 | 156,09 | 157,69 | -0,64% | 1.418.028,00 |
| 25.11.2024 | 159,99 | 160,63 | 158,36 | 158,71 | 0,51% | 2.091.507,00 |
| 22.11.2024 | 158,10 | 159,72 | 157,28 | 157,90 | -0,07% | 1.703.784,00 |
| 21.11.2024 | 157,17 | 159,10 | 154,74 | 158,01 | 1,29% | 1.886.119,00 |
| 20.11.2024 | 155,03 | 156,18 | 153,62 | 156,00 | 0,37% | 1.630.800,00 |
| 19.11.2024 | 157,02 | 157,90 | 155,28 | 155,43 | -1,59% | 1.296.858,00 |
| 18.11.2024 | 158,19 | 160,11 | 157,40 | 157,94 | -1,28% | 1.633.153,00 |
| 15.11.2024 | 165,46 | 166,34 | 159,60 | 159,99 | -2,97% | 1.917.074,00 |
| 14.11.2024 | 165,00 | 175,86 | 163,35 | 164,89 | -0,54% | 3.210.556,00 |
| 13.11.2024 | 167,74 | 168,98 | 165,53 | 165,79 | -1,48% | 1.394.716,00 |
| 12.11.2024 | 171,36 | 171,61 | 167,71 | 168,28 | -2,18% | 1.406.476,00 |
| 11.11.2024 | 173,92 | 173,92 | 171,11 | 172,03 | -0,58% | 1.458.327,00 |
| 08.11.2024 | 173,58 | 175,20 | 171,57 | 173,04 | -0,51% | 1.581.739,00 |
| 07.11.2024 | 175,69 | 176,95 | 172,80 | 173,92 | -0,16% | 1.438.368,00 |
| 06.11.2024 | 176,87 | 179,20 | 173,66 | 174,19 | -1,55% | 1.828.000,00 |
| 05.11.2024 | 172,71 | 177,25 | 170,72 | 176,93 | 1,97% | 2.472.150,00 |
| 04.11.2024 | 173,22 | 174,85 | 170,71 | 173,52 | -0,16% | 2.277.720,00 |
| 01.11.2024 | 173,65 | 175,99 | 173,14 | 173,79 | -0,12% | 1.456.185,00 |
| 31.10.2024 | 178,11 | 179,48 | 173,88 | 174,00 | -3,96% | 1.755.618,00 |
| 30.10.2024 | 184,63 | 185,00 | 177,93 | 181,18 | -1,25% | 1.632.893,00 |
| 29.10.2024 | 184,82 | 187,28 | 183,19 | 183,47 | -0,83% | 1.342.663,00 |
| 28.10.2024 | 182,48 | 185,60 | 181,73 | 185,01 | 1,83% | 1.893.596,00 |
| 25.10.2024 | 185,70 | 187,58 | 181,25 | 181,69 | -1,18% | 1.720.227,00 |
| 24.10.2024 | 184,79 | 185,72 | 183,28 | 183,86 | 0,48% | 1.057.153,00 |
| 23.10.2024 | 184,88 | 185,82 | 182,11 | 182,98 | -1,57% | 977.680,00 |
| 22.10.2024 | 183,81 | 186,54 | 182,80 | 185,90 | 0,68% | 830.923,00 |
| 21.10.2024 | 190,16 | 190,40 | 184,02 | 184,65 | -2,90% | 1.252.578,00 |
| 18.10.2024 | 188,22 | 191,19 | 187,94 | 190,16 | 0,32% | 928.129,00 |
| 17.10.2024 | 188,55 | 190,19 | 187,70 | 189,55 | 0,29% | 728.862,00 |
| 16.10.2024 | 191,68 | 192,16 | 188,90 | 189,00 | -1,34% | 985.105,00 |
| 15.10.2024 | 191,87 | 194,13 | 190,67 | 191,56 | 0,04% | 1.429.267,00 |
| 14.10.2024 | 188,59 | 191,96 | 186,61 | 191,49 | 1,65% | 1.273.974,00 |
| 11.10.2024 | 189,00 | 189,43 | 186,91 | 188,38 | -0,09% | 1.429.506,00 |
| 10.10.2024 | 184,56 | 188,88 | 184,30 | 188,55 | 1,50% | 1.323.453,00 |
| 09.10.2024 | 182,46 | 185,80 | 181,31 | 185,76 | 1,90% | 1.160.970,00 |
| 08.10.2024 | 182,73 | 183,55 | 181,31 | 182,30 | -0,56% | 1.207.722,00 |
| 07.10.2024 | 184,76 | 185,93 | 182,48 | 183,33 | -1,27% | 983.646,00 |
| 04.10.2024 | 186,68 | 186,80 | 183,82 | 185,68 | 0,49% | 1.137.219,00 |
| 03.10.2024 | 187,21 | 188,14 | 183,56 | 184,78 | -2,10% | 2.037.068,00 |
| 02.10.2024 | 190,08 | 191,86 | 188,05 | 188,74 | -1,07% | 1.472.525,00 |
| 01.10.2024 | 194,61 | 195,00 | 190,27 | 190,78 | -1,58% | 2.236.314,00 |
| 30.09.2024 | 193,36 | 194,48 | 192,28 | 193,84 | -0,43% | 989.710,00 |