188,313$
0,12%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 187,97 | 190,99 | 185,95 | 188,08 | -0,98% | 892,00 |
| 04.03.2026 | 183,44 | 190,37 | 183,16 | 189,94 | 3,22% | 892,00 |
| 03.03.2026 | 185,01 | 187,05 | 181,79 | 184,02 | -2,14% | 1.049.585,00 |
| 02.03.2026 | 189,02 | 190,75 | 186,72 | 188,05 | -1,97% | 892,00 |
| 27.02.2026 | 187,51 | 192,46 | 186,62 | 191,82 | 2,02% | 1.401.132,00 |
| 26.02.2026 | 190,30 | 190,74 | 185,90 | 188,02 | -1,42% | 987.998,00 |
| 25.02.2026 | 194,23 | 196,73 | 189,89 | 190,73 | -2,25% | 929.130,00 |
| 24.02.2026 | 196,03 | 198,72 | 194,43 | 195,13 | -0,62% | 709.286,00 |
| 23.02.2026 | 191,82 | 197,05 | 189,11 | 196,34 | 2,24% | 872.025,00 |
| 20.02.2026 | 190,78 | 192,60 | 189,95 | 192,03 | -0,03% | 799.225,00 |
| 19.02.2026 | 193,51 | 195,00 | 191,05 | 192,08 | -1,06% | 993.273,00 |
| 18.02.2026 | 195,32 | 195,68 | 193,11 | 194,13 | -0,76% | 1.049.036,00 |
| 17.02.2026 | 197,46 | 200,29 | 193,37 | 195,62 | -0,46% | 986.535,00 |
| 13.02.2026 | 196,27 | 199,50 | 195,52 | 196,52 | 0,52% | 1.352.792,00 |
| 12.02.2026 | 190,15 | 196,00 | 189,00 | 195,50 | 2,25% | 1.657.480,00 |
| 11.02.2026 | 188,35 | 192,00 | 187,20 | 191,20 | 1,17% | 996.929,00 |
| 10.02.2026 | 194,07 | 195,72 | 188,74 | 188,99 | -2,49% | 1.836.221,00 |
| 09.02.2026 | 199,83 | 201,00 | 191,88 | 193,81 | -3,66% | 2.096.252,00 |
| 06.02.2026 | 187,01 | 202,41 | 184,60 | 201,18 | 8,53% | 3.404.876,00 |
| 05.02.2026 | 184,87 | 187,73 | 184,54 | 185,36 | -0,05% | 2.542.641,00 |
| 04.02.2026 | 177,25 | 186,24 | 177,10 | 185,45 | 4,92% | 2.076.363,00 |
| 03.02.2026 | 177,79 | 182,67 | 176,19 | 176,76 | -1,30% | 1.594.142,00 |
| 02.02.2026 | 179,30 | 180,76 | 177,58 | 179,09 | -0,44% | 1.288.816,00 |
| 30.01.2026 | 177,09 | 180,14 | 175,96 | 179,89 | 2,11% | 1.487.978,00 |
| 29.01.2026 | 174,88 | 177,20 | 173,51 | 176,18 | 0,77% | 1.146.709,00 |
| 28.01.2026 | 173,63 | 175,06 | 170,85 | 174,83 | 0,41% | 1.304.662,00 |
| 27.01.2026 | 173,02 | 176,14 | 172,23 | 174,12 | 0,58% | 748.078,00 |
| 26.01.2026 | 171,67 | 174,31 | 170,59 | 173,12 | 0,89% | 1.049.188,00 |
| 23.01.2026 | 173,17 | 173,90 | 170,04 | 171,59 | -1,27% | 1.250.463,00 |
| 22.01.2026 | 171,78 | 175,29 | 171,65 | 173,80 | 0,68% | 996.425,00 |
| 21.01.2026 | 165,31 | 172,87 | 165,31 | 172,62 | 4,38% | 1.447.089,00 |
| 20.01.2026 | 161,51 | 165,61 | 160,36 | 165,38 | 2,32% | 1.879.947,00 |
| 19.01.2026 | 161,49 | 162,48 | 161,42 | 161,62 | -1,70% | - |
| 16.01.2026 | 168,87 | 169,34 | 163,74 | 164,42 | -2,46% | 1.816.538,00 |
| 15.01.2026 | 169,03 | 169,79 | 166,79 | 168,57 | -0,44% | 1.562.727,00 |
| 14.01.2026 | 177,73 | 178,41 | 165,58 | 169,31 | -5,04% | 3.634.712,00 |
| 13.01.2026 | 185,57 | 186,32 | 177,05 | 178,30 | -3,95% | 1.595.537,00 |
| 12.01.2026 | 188,00 | 188,00 | 182,73 | 185,63 | -1,06% | 1.279.965,00 |
| 09.01.2026 | 186,74 | 190,20 | 186,49 | 187,62 | 0,87% | 1.396.060,00 |
| 08.01.2026 | 187,02 | 187,77 | 183,50 | 186,00 | -0,49% | 1.619.797,00 |
| 07.01.2026 | 181,70 | 187,06 | 181,70 | 186,91 | 2,35% | 2.120.560,00 |
| 06.01.2026 | 174,94 | 182,97 | 174,30 | 182,61 | 4,57% | 2.007.894,00 |
| 05.01.2026 | 175,73 | 180,56 | 171,61 | 174,63 | -1,79% | 1.637.331,00 |
| 02.01.2026 | 175,37 | 178,24 | 174,28 | 177,82 | 1,04% | 1.094.907,00 |
| 31.12.2025 | 175,76 | 177,19 | 175,02 | 175,99 | -0,23% | 890.441,00 |
| 30.12.2025 | 176,30 | 176,99 | 175,72 | 176,40 | -0,24% | 609.667,00 |
| 29.12.2025 | 177,00 | 178,46 | 176,31 | 176,83 | -0,14% | 928.058,00 |
| 26.12.2025 | 175,30 | 177,19 | 175,00 | 177,08 | 0,43% | 687.317,00 |
| 24.12.2025 | 175,73 | 177,18 | 175,37 | 176,33 | 0,86% | 434.748,00 |
| 23.12.2025 | 174,26 | 175,58 | 173,08 | 174,82 | 0,07% | 1.272.943,00 |
| 22.12.2025 | 174,78 | 177,29 | 172,90 | 174,70 | -0,06% | 1.842.792,00 |
| 19.12.2025 | 171,32 | 176,42 | 170,00 | 174,80 | 2,88% | 14.890.882,00 |
| 18.12.2025 | 171,59 | 173,00 | 168,56 | 169,91 | -1,27% | 2.743.184,00 |
| 17.12.2025 | 171,43 | 173,83 | 169,55 | 172,10 | 0,35% | 2.757.334,00 |
| 16.12.2025 | 174,51 | 174,51 | 169,52 | 171,50 | -2,41% | 2.375.366,00 |
| 15.12.2025 | 173,67 | 175,94 | 170,45 | 175,74 | 0,94% | 2.210.544,00 |
| 12.12.2025 | 173,49 | 175,08 | 171,27 | 174,10 | 0,93% | 1.743.500,00 |
| 11.12.2025 | 177,47 | 180,79 | 172,00 | 172,50 | -2,84% | 2.707.432,00 |
| 10.12.2025 | 173,30 | 178,17 | 169,24 | 177,55 | 0,97% | 2.129.944,00 |
| 09.12.2025 | 179,91 | 181,99 | 175,39 | 175,84 | -2,55% | 1.504.975,00 |
| 08.12.2025 | 181,30 | 182,12 | 179,21 | 180,44 | -0,47% | 1.472.421,00 |
| 05.12.2025 | 181,96 | 183,15 | 181,10 | 181,30 | -0,37% | 1.180.129,00 |
| 04.12.2025 | 181,86 | 182,69 | 179,27 | 181,98 | 0,68% | 1.233.142,00 |
| 03.12.2025 | 180,17 | 182,94 | 178,05 | 180,75 | 0,32% | 1.812.749,00 |
| 02.12.2025 | 177,32 | 180,55 | 174,53 | 180,18 | 1,35% | 1.759.985,00 |
| 01.12.2025 | 180,15 | 181,78 | 175,88 | 177,78 | -2,37% | 1.930.971,00 |
| 28.11.2025 | 182,07 | 182,74 | 180,69 | 182,09 | 0,08% | 566.351,00 |
| 26.11.2025 | 181,96 | 183,93 | 180,76 | 181,94 | -0,01% | 1.483.073,00 |
| 25.11.2025 | 177,07 | 182,97 | 176,09 | 181,96 | 2,91% | 2.095.813,00 |
| 24.11.2025 | 177,65 | 185,17 | 175,57 | 176,82 | 0,87% | 4.046.320,00 |
| 21.11.2025 | 168,54 | 176,02 | 167,42 | 175,30 | 4,23% | 2.250.800,00 |
| 20.11.2025 | 168,15 | 170,91 | 165,75 | 168,18 | 0,15% | 1.880.180,00 |
| 19.11.2025 | 168,83 | 168,90 | 165,79 | 167,93 | -0,53% | 1.761.498,00 |
| 18.11.2025 | 164,40 | 170,78 | 163,00 | 168,83 | 2,52% | 2.192.486,00 |
| 17.11.2025 | 167,00 | 167,97 | 163,50 | 164,68 | -1,71% | 2.231.115,00 |
| 14.11.2025 | 164,72 | 169,00 | 163,00 | 167,55 | 1,71% | 2.593.513,00 |
| 13.11.2025 | 161,57 | 167,87 | 161,20 | 164,73 | 2,01% | 2.958.702,00 |
| 12.11.2025 | 160,00 | 162,56 | 158,05 | 161,48 | 1,20% | 1.653.263,00 |
| 11.11.2025 | 156,76 | 159,95 | 154,20 | 159,56 | 2,11% | 1.484.083,00 |
| 10.11.2025 | 155,41 | 156,55 | 153,77 | 156,26 | 0,48% | 1.251.611,00 |
| 07.11.2025 | 156,70 | 156,70 | 151,83 | 155,51 | -0,78% | 1.422.435,00 |
| 06.11.2025 | 155,76 | 157,80 | 153,76 | 156,74 | 2,16% | 1.821.032,00 |
| 05.11.2025 | 149,66 | 153,68 | 148,51 | 153,43 | 2,75% | 1.797.193,00 |
| 04.11.2025 | 150,89 | 152,90 | 149,05 | 149,33 | -1,39% | 2.027.761,00 |
| 03.11.2025 | 153,60 | 155,33 | 149,63 | 151,44 | -1,83% | 2.174.474,00 |
| 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% | 1.337.078,00 |
| 23.10.2025 | 148,75 | 150,18 | 147,63 | 150,08 | 1,60% | - |
| 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 |