146,835$
-2,53%
Echtzeit-Aktienkurs Biogen
Bid:
Ask:
Aktienkurse zur Biogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 150,01 | 151,49 | 146,58 | 146,79 | -2,56% | 1.487.877,00 |
| 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 |
| 27.09.2024 | 194,49 | 197,70 | 193,98 | 194,67 | 0,55% | 709.807,00 |
| 26.09.2024 | 191,17 | 193,73 | 190,50 | 193,60 | 2,40% | 818.318,00 |
| 25.09.2024 | 193,84 | 194,56 | 188,78 | 189,07 | -2,60% | 1.543.799,00 |
| 24.09.2024 | 199,99 | 199,99 | 193,54 | 194,12 | -0,86% | 1.188.070,00 |
| 23.09.2024 | 199,20 | 199,20 | 195,67 | 195,81 | -1,78% | 1.325.639,00 |
| 20.09.2024 | 200,01 | 200,37 | 196,97 | 199,36 | -1,03% | 3.833.539,00 |
| 19.09.2024 | 200,57 | 204,18 | 200,11 | 201,44 | 1,95% | 1.125.367,00 |
| 18.09.2024 | 198,13 | 199,78 | 196,80 | 197,59 | -0,31% | 670.703,00 |
| 17.09.2024 | 199,83 | 202,79 | 197,09 | 198,21 | -0,69% | 923.985,00 |
| 16.09.2024 | 197,26 | 199,74 | 194,75 | 199,58 | 2,02% | 1.034.534,00 |
| 13.09.2024 | 197,66 | 197,70 | 192,25 | 195,63 | -1,08% | 1.090.828,00 |
| 12.09.2024 | 199,05 | 199,26 | 194,90 | 197,76 | -0,53% | 852.116,00 |
| 11.09.2024 | 198,95 | 199,28 | 196,02 | 198,81 | -0,91% | 795.231,00 |
| 10.09.2024 | 199,49 | 201,19 | 197,82 | 200,64 | 0,72% | 557.446,00 |
| 09.09.2024 | 200,44 | 201,06 | 198,11 | 199,21 | -0,80% | 883.333,00 |
| 06.09.2024 | 202,53 | 203,24 | 198,55 | 200,81 | -0,58% | 834.800,00 |
| 05.09.2024 | 205,19 | 205,19 | 198,19 | 201,99 | -1,44% | 1.127.556,00 |
| 04.09.2024 | 205,72 | 206,50 | 203,53 | 204,95 | 0,05% | 785.237,00 |
| 03.09.2024 | 204,22 | 206,70 | 203,50 | 204,84 | 0,04% | 892.266,00 |
| 30.08.2024 | 205,82 | 205,88 | 202,85 | 204,76 | -0,03% | 879.061,00 |
| 29.08.2024 | 206,00 | 206,38 | 202,76 | 204,82 | 0,30% | 520.181,00 |
| 28.08.2024 | 203,76 | 204,72 | 202,93 | 204,20 | 0,44% | 637.498,00 |
| 27.08.2024 | 204,86 | 205,00 | 201,88 | 203,30 | -0,75% | 565.392,00 |
| 26.08.2024 | 206,23 | 206,23 | 204,09 | 204,84 | -0,08% | 478.175,00 |
| 23.08.2024 | 204,50 | 205,54 | 202,13 | 205,00 | 0,85% | 1.127.364,00 |
| 22.08.2024 | 206,76 | 206,76 | 201,42 | 203,27 | -1,41% | 791.500,00 |
| 21.08.2024 | 206,25 | 207,59 | 204,68 | 206,18 | 0,34% | 601.433,00 |
| 20.08.2024 | 205,39 | 206,98 | 205,20 | 205,49 | -0,28% | 625.920,00 |
| 19.08.2024 | 202,47 | 206,29 | 202,47 | 206,06 | 2,06% | 793.367,00 |
| 16.08.2024 | 201,99 | 203,19 | 200,55 | 201,91 | 0,16% | 706.008,00 |
| 15.08.2024 | 202,82 | 203,55 | 200,52 | 201,59 | 0,50% | 690.447,00 |
| 14.08.2024 | 203,74 | 204,05 | 200,37 | 200,59 | -1,70% | 508.823,00 |
| 13.08.2024 | 201,10 | 204,98 | 201,10 | 204,05 | 1,50% | 838.567,00 |
| 12.08.2024 | 202,00 | 202,98 | 199,41 | 201,04 | -0,48% | 821.176,00 |
| 09.08.2024 | 203,12 | 204,36 | 199,86 | 202,00 | -1,01% | 586.752,00 |
| 08.08.2024 | 199,83 | 204,14 | 199,50 | 204,07 | 2,12% | 1.198.462,00 |
| 07.08.2024 | 201,52 | 203,50 | 198,73 | 199,83 | -0,07% | 971.265,00 |
| 06.08.2024 | 198,76 | 203,90 | 198,15 | 199,96 | 0,79% | 1.262.153,00 |
| 05.08.2024 | 204,12 | 204,82 | 196,90 | 198,39 | -3,53% | 1.394.343,00 |
| 02.08.2024 | 212,45 | 213,50 | 203,02 | 205,66 | -2,33% | 1.768.714,00 |
| 01.08.2024 | 215,80 | 219,44 | 206,02 | 210,57 | -1,15% | 1.891.980,00 |
| 31.07.2024 | 212,00 | 217,83 | 211,00 | 213,01 | 0,53% | 1.831.614,00 |
| 30.07.2024 | 214,29 | 218,00 | 211,02 | 211,89 | -1,18% | 1.286.694,00 |