169,151$
0,96%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 164,72 | 169,00 | 163,00 | 167,55 | 1,71% | 2.620.813,00 |
| 13.11.2025 | 161,57 | 167,87 | 161,20 | 164,73 | 2,01% | 2.993.001,00 |
| 12.11.2025 | 160,00 | 162,56 | 158,05 | 161,48 | 1,20% | 1.659.866,00 |
| 11.11.2025 | 156,76 | 159,95 | 154,20 | 159,56 | 2,11% | 1.504.613,00 |
| 10.11.2025 | 155,41 | 156,55 | 153,77 | 156,26 | 0,48% | 1.258.595,00 |
| 07.11.2025 | 156,70 | 156,70 | 151,83 | 155,51 | -0,78% | 1.552.011,00 |
| 06.11.2025 | 155,76 | 157,80 | 153,76 | 156,74 | 2,16% | 1.848.716,00 |
| 05.11.2025 | 149,66 | 153,68 | 148,51 | 153,43 | 2,75% | 1.806.070,00 |
| 04.11.2025 | 150,89 | 152,90 | 149,05 | 149,33 | -1,39% | 2.029.011,00 |
| 03.11.2025 | 153,60 | 155,33 | 149,63 | 151,44 | -1,83% | 2.197.357,00 |
| 31.10.2025 | 147,99 | 155,18 | 146,52 | 154,27 | 3,11% | 2.235.290,00 |
| 30.10.2025 | 140,10 | 154,44 | 138,00 | 149,61 | 1,18% | 2.745.188,00 |
| 29.10.2025 | 148,82 | 149,91 | 147,54 | 147,86 | -0,85% | 2.450.701,00 |
| 28.10.2025 | 150,01 | 150,30 | 148,37 | 149,13 | -0,86% | 1.662.855,00 |
| 27.10.2025 | 150,07 | 150,92 | 148,10 | 150,43 | 0,36% | 1.214.395,00 |
| 24.10.2025 | 151,09 | 151,92 | 148,98 | 149,89 | -0,13% | 1.338.315,00 |
| 23.10.2025 | 148,75 | 150,18 | 147,63 | 150,08 | 1,60% | 1.245.964,00 |
| 22.10.2025 | 147,37 | 149,12 | 146,25 | 147,72 | 1,03% | 1.403.299,00 |
| 21.10.2025 | 146,09 | 147,89 | 144,29 | 146,22 | -0,28% | 895.048,00 |
| 20.10.2025 | 143,31 | 147,47 | 142,41 | 146,63 | 2,60% | 1.316.452,00 |
| 17.10.2025 | 142,46 | 144,19 | 141,84 | 142,91 | 0,46% | - |
| 16.10.2025 | 144,05 | 147,48 | 141,70 | 142,26 | -0,97% | 1.455.303,00 |
| 15.10.2025 | 144,74 | 145,19 | 142,29 | 143,66 | -1,14% | 1.337.176,00 |
| 14.10.2025 | 144,09 | 146,88 | 142,20 | 145,31 | 0,43% | 1.283.553,00 |
| 13.10.2025 | 146,47 | 147,55 | 144,65 | 144,69 | -1,28% | 1.124.466,00 |
| 10.10.2025 | 150,00 | 150,20 | 144,74 | 146,57 | -2,03% | 1.724.990,00 |
| 09.10.2025 | 151,37 | 152,15 | 148,17 | 149,61 | -0,90% | 1.600.465,00 |
| 08.10.2025 | 152,36 | 152,36 | 149,64 | 150,97 | -0,81% | 1.333.277,00 |
| 07.10.2025 | 154,52 | 154,58 | 151,97 | 152,21 | -1,19% | 1.372.833,00 |
| 06.10.2025 | 159,61 | 159,70 | 153,10 | 154,05 | -3,65% | 1.817.888,00 |
| 03.10.2025 | 156,46 | 160,20 | 155,97 | 159,88 | 2,98% | 2.878.796,00 |
| 02.10.2025 | 154,00 | 157,85 | 152,22 | 155,25 | 0,67% | 2.882.551,00 |
| 01.10.2025 | 140,82 | 154,44 | 140,70 | 154,22 | 10,09% | 4.059.913,00 |
| 30.09.2025 | 138,46 | 141,04 | 136,94 | 140,08 | 1,13% | 1.369.066,00 |
| 29.09.2025 | 137,49 | 138,80 | 135,39 | 138,52 | 0,84% | 1.285.534,00 |
| 26.09.2025 | 136,79 | 138,00 | 135,81 | 137,37 | 1,25% | 1.677.223,00 |
| 25.09.2025 | 138,40 | 140,67 | 135,41 | 135,67 | -1,45% | 1.260.311,00 |
| 24.09.2025 | 138,52 | 139,28 | 136,20 | 137,67 | -1,18% | 1.309.389,00 |
| 23.09.2025 | 140,27 | 141,38 | 138,73 | 139,31 | -0,96% | 1.103.063,00 |
| 22.09.2025 | 142,12 | 142,64 | 140,02 | 140,66 | -1,29% | 1.446.078,00 |
| 19.09.2025 | 143,96 | 144,43 | 141,49 | 142,50 | -0,91% | 3.748.754,00 |
| 18.09.2025 | 146,30 | 146,45 | 143,37 | 143,81 | -0,73% | 1.514.476,00 |
| 17.09.2025 | 143,48 | 146,68 | 143,39 | 144,87 | 0,83% | 1.502.045,00 |
| 16.09.2025 | 143,51 | 147,23 | 143,02 | 143,68 | 0,25% | 1.936.056,00 |
| 15.09.2025 | 144,82 | 145,99 | 141,12 | 143,32 | -1,06% | 1.432.587,00 |
| 12.09.2025 | 148,08 | 150,28 | 144,84 | 144,86 | -2,67% | 1.810.892,00 |
| 11.09.2025 | 143,47 | 149,07 | 142,86 | 148,84 | 4,37% | 1.714.600,00 |
| 10.09.2025 | 143,00 | 143,45 | 139,54 | 142,61 | -0,69% | 1.278.801,00 |
| 09.09.2025 | 141,16 | 143,74 | 140,51 | 143,60 | 1,59% | 1.490.789,00 |
| 08.09.2025 | 140,00 | 143,23 | 137,20 | 141,35 | 0,48% | 1.624.388,00 |
| 05.09.2025 | 140,13 | 144,20 | 139,96 | 140,67 | 0,52% | 1.561.897,00 |
| 04.09.2025 | 141,78 | 142,28 | 137,14 | 139,94 | -1,19% | 1.529.091,00 |
| 03.09.2025 | 139,56 | 145,27 | 139,56 | 141,62 | 1,43% | 2.279.528,00 |
| 02.09.2025 | 133,55 | 140,06 | 133,53 | 139,63 | 5,60% | 2.466.935,00 |
| 29.08.2025 | 132,50 | 133,48 | 131,52 | 132,22 | -0,32% | 1.083.013,00 |
| 28.08.2025 | 136,36 | 136,36 | 132,04 | 132,65 | -2,72% | 1.558.097,00 |
| 27.08.2025 | 136,00 | 138,50 | 135,79 | 136,36 | -0,26% | 1.403.137,00 |
| 26.08.2025 | 135,85 | 136,91 | 135,22 | 136,72 | 0,26% | 1.580.037,00 |
| 25.08.2025 | 139,01 | 139,75 | 136,14 | 136,36 | -2,12% | 861.976,00 |
| 22.08.2025 | 140,41 | 142,32 | 138,65 | 139,31 | 0,14% | 1.199.214,00 |
| 21.08.2025 | 138,26 | 140,20 | 137,59 | 139,12 | 0,09% | 1.074.281,00 |
| 20.08.2025 | 139,10 | 140,50 | 137,77 | 138,99 | 0,09% | 1.286.658,00 |
| 19.08.2025 | 136,37 | 139,58 | 136,02 | 138,86 | 2,17% | 1.447.803,00 |
| 18.08.2025 | 140,00 | 141,18 | 135,74 | 135,91 | -1,94% | 1.813.871,00 |
| 15.08.2025 | 136,16 | 138,83 | 135,88 | 138,60 | 2,71% | 1.644.116,00 |
| 14.08.2025 | 134,51 | 135,23 | 132,16 | 134,94 | -0,18% | 1.169.840,00 |
| 13.08.2025 | 129,62 | 135,38 | 129,40 | 135,19 | 4,86% | 1.549.212,00 |
| 12.08.2025 | 128,47 | 131,10 | 128,25 | 128,93 | 0,73% | 1.127.617,00 |
| 11.08.2025 | 131,16 | 133,73 | 127,71 | 128,00 | -2,04% | 1.070.293,00 |
| 08.08.2025 | 127,50 | 131,26 | 127,00 | 130,67 | 2,29% | 1.327.710,00 |
| 07.08.2025 | 130,02 | 130,68 | 127,65 | 127,75 | -1,23% | 1.718.239,00 |
| 06.08.2025 | 132,42 | 132,67 | 128,90 | 129,34 | -2,67% | 1.538.660,00 |
| 05.08.2025 | 131,91 | 134,16 | 131,57 | 132,89 | 0,52% | 1.395.619,00 |
| 04.08.2025 | 132,33 | 133,98 | 130,39 | 132,20 | 0,19% | 1.897.855,00 |
| 01.08.2025 | 128,96 | 132,90 | 124,56 | 131,95 | 3,09% | 2.798.550,00 |
| 31.07.2025 | 133,00 | 135,43 | 127,24 | 128,00 | 1,07% | 3.240.096,00 |
| 30.07.2025 | 128,56 | 129,78 | 125,97 | 126,64 | -0,99% | 1.892.068,00 |
| 29.07.2025 | 128,54 | 129,26 | 127,60 | 127,90 | -1,07% | 1.108.783,00 |
| 28.07.2025 | 131,35 | 131,85 | 128,43 | 129,28 | -1,70% | 1.045.656,00 |
| 25.07.2025 | 133,05 | 133,05 | 130,13 | 131,52 | -0,81% | 977.034,00 |
| 24.07.2025 | 130,78 | 132,65 | 130,00 | 132,59 | 1,23% | 1.280.623,00 |
| 23.07.2025 | 129,44 | 131,25 | 128,36 | 130,98 | 2,45% | 1.127.502,00 |
| 22.07.2025 | 123,38 | 127,94 | 123,38 | 127,85 | 4,21% | 1.319.120,00 |
| 21.07.2025 | 124,98 | 125,42 | 121,05 | 122,68 | -1,85% | 1.403.476,00 |
| 18.07.2025 | 129,37 | 129,58 | 124,68 | 124,99 | -2,88% | 1.524.966,00 |
| 17.07.2025 | 128,18 | 129,21 | 127,31 | 128,69 | 0,18% | 1.151.166,00 |
| 16.07.2025 | 128,50 | 129,51 | 127,42 | 128,46 | 0,75% | 1.234.689,00 |
| 15.07.2025 | 132,96 | 133,36 | 127,47 | 127,50 | -4,21% | 1.317.080,00 |
| 14.07.2025 | 133,56 | 134,21 | 132,40 | 133,11 | -0,82% | 694.370,00 |
| 11.07.2025 | 133,49 | 134,59 | 132,37 | 134,21 | -0,83% | 1.137.577,00 |
| 10.07.2025 | 133,45 | 137,19 | 132,77 | 135,33 | 1,74% | 992.049,00 |
| 09.07.2025 | 134,56 | 137,84 | 131,67 | 133,02 | -1,07% | 1.528.822,00 |
| 08.07.2025 | 130,32 | 135,58 | 130,32 | 134,46 | 3,33% | 1.350.819,00 |
| 07.07.2025 | 132,10 | 133,20 | 129,08 | 130,13 | -2,06% | 1.086.980,00 |
| 03.07.2025 | 133,49 | 134,42 | 132,21 | 132,87 | -0,24% | 633.328,00 |
| 02.07.2025 | 130,00 | 134,63 | 129,85 | 133,19 | 2,40% | 1.474.231,00 |
| 01.07.2025 | 124,94 | 134,75 | 124,94 | 130,07 | 3,57% | 1.919.845,00 |
| 30.06.2025 | 126,30 | 126,53 | 123,90 | 125,59 | -0,39% | 1.184.454,00 |
| 27.06.2025 | 127,20 | 128,25 | 125,60 | 126,08 | -0,66% | 1.100.003,00 |
| 26.06.2025 | 127,89 | 129,27 | 126,46 | 126,92 | -0,31% | 862.171,00 |