11,000$
-0,36%
Echtzeit-Aktienkurs BioCryst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur BioCryst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 11,01 | 11,11 | 10,90 | 10,97 | -0,63% | 3.568.395,00 |
| 04.06.2025 | 11,23 | 11,31 | 11,00 | 11,04 | -1,34% | 3.955.508,00 |
| 03.06.2025 | 10,65 | 11,24 | 10,51 | 11,19 | 4,29% | 4.162.407,00 |
| 02.06.2025 | 10,79 | 11,15 | 10,69 | 10,73 | -0,19% | 3.988.356,00 |
| 30.05.2025 | 10,85 | 10,88 | 10,62 | 10,75 | -1,19% | 3.215.588,00 |
| 29.05.2025 | 10,62 | 11,00 | 10,46 | 10,88 | 3,03% | 3.662.889,00 |
| 28.05.2025 | 10,68 | 10,81 | 10,55 | 10,56 | -2,13% | 3.010.634,00 |
| 27.05.2025 | 10,92 | 11,03 | 10,58 | 10,79 | 1,89% | 4.279.779,00 |
| 23.05.2025 | 10,29 | 10,59 | 10,16 | 10,59 | 1,92% | 3.608.483,00 |
| 22.05.2025 | 10,05 | 10,58 | 10,01 | 10,39 | 3,18% | 5.657.012,00 |
| 21.05.2025 | 10,21 | 10,29 | 9,95 | 10,07 | -2,52% | 4.294.307,00 |
| 20.05.2025 | 10,40 | 10,45 | 9,99 | 10,33 | -0,39% | 4.491.872,00 |
| 19.05.2025 | 10,25 | 10,38 | 10,13 | 10,37 | 1,27% | 3.602.787,00 |
| 16.05.2025 | 10,27 | 10,38 | 10,12 | 10,24 | 0,29% | 3.698.678,00 |
| 15.05.2025 | 9,96 | 10,41 | 9,82 | 10,21 | 3,65% | 6.469.415,00 |
| 14.05.2025 | 10,17 | 10,22 | 9,77 | 9,85 | -2,09% | 8.984.024,00 |
| 13.05.2025 | 10,37 | 10,42 | 10,01 | 10,06 | -2,71% | 6.116.553,00 |
| 12.05.2025 | 10,14 | 10,50 | 10,07 | 10,34 | 3,71% | 5.565.704,00 |
| 09.05.2025 | 9,93 | 10,39 | 9,90 | 9,97 | 0,50% | 7.607.126,00 |
| 08.05.2025 | 10,13 | 10,20 | 9,83 | 9,92 | -1,59% | 10.027.538,00 |
| 07.05.2025 | 10,36 | 10,52 | 9,87 | 10,08 | -1,85% | 7.447.641,00 |
| 06.05.2025 | 10,97 | 10,97 | 10,10 | 10,27 | -6,89% | 14.478.419,00 |
| 05.05.2025 | 9,80 | 11,11 | 9,59 | 11,03 | 23,52% | 26.301.795,00 |
| 02.05.2025 | 8,86 | 9,07 | 8,74 | 8,93 | 2,53% | 4.422.015,00 |
| 01.05.2025 | 8,85 | 9,04 | 8,68 | 8,71 | -1,58% | 4.223.099,00 |
| 30.04.2025 | 8,36 | 8,93 | 8,28 | 8,85 | 4,86% | 4.793.621,00 |
| 29.04.2025 | 8,43 | 8,62 | 8,39 | 8,44 | 1,44% | 4.967.980,00 |
| 28.04.2025 | 8,49 | 8,49 | 8,23 | 8,32 | -0,83% | 3.558.417,00 |
| 25.04.2025 | 8,18 | 8,47 | 8,17 | 8,39 | 2,07% | 3.208.225,00 |
| 24.04.2025 | 7,95 | 8,23 | 7,90 | 8,22 | 3,27% | 3.307.007,00 |
| 23.04.2025 | 7,97 | 8,18 | 7,94 | 7,96 | 1,79% | 3.575.445,00 |
| 22.04.2025 | 7,61 | 7,98 | 7,51 | 7,82 | 3,85% | 4.264.161,00 |
| 21.04.2025 | 7,32 | 7,76 | 7,25 | 7,53 | 1,76% | 3.991.925,00 |
| 17.04.2025 | 7,17 | 7,51 | 7,14 | 7,40 | 2,49% | 3.353.921,00 |
| 16.04.2025 | 7,39 | 7,40 | 7,08 | 7,22 | -2,43% | 3.555.234,00 |
| 15.04.2025 | 6,99 | 7,41 | 6,96 | 7,40 | 5,11% | 3.145.366,00 |
| 14.04.2025 | 6,97 | 7,07 | 6,80 | 7,04 | 3,23% | 3.158.604,00 |
| 11.04.2025 | 6,33 | 6,85 | 6,33 | 6,82 | 6,40% | 3.113.766,00 |
| 10.04.2025 | 6,57 | 6,58 | 6,02 | 6,41 | -5,32% | 4.096.536,00 |
| 09.04.2025 | 6,30 | 7,04 | 6,13 | 6,77 | 4,64% | 4.598.585,00 |
| 08.04.2025 | 7,07 | 7,08 | 6,37 | 6,47 | -4,71% | 3.075.620,00 |
| 07.04.2025 | 6,50 | 7,05 | 6,43 | 6,79 | -0,59% | 4.369.629,00 |
| 04.04.2025 | 7,12 | 7,18 | 6,77 | 6,83 | -6,76% | 3.508.239,00 |
| 03.04.2025 | 7,27 | 7,42 | 7,16 | 7,33 | -1,41% | 3.074.280,00 |
| 02.04.2025 | 7,20 | 7,44 | 7,15 | 7,43 | 2,48% | 2.224.035,00 |
| 01.04.2025 | 7,46 | 7,49 | 7,22 | 7,25 | -3,33% | 2.249.864,00 |
| 31.03.2025 | 7,71 | 7,71 | 7,47 | 7,50 | -4,58% | 2.216.033,00 |
| 28.03.2025 | 7,82 | 7,93 | 7,69 | 7,86 | 0,38% | 1.792.596,00 |
| 27.03.2025 | 7,83 | 7,88 | 7,75 | 7,83 | 0,38% | 1.289.228,00 |
| 26.03.2025 | 8,04 | 8,05 | 7,75 | 7,80 | -3,35% | 2.458.550,00 |
| 25.03.2025 | 8,04 | 8,11 | 7,85 | 8,07 | 0,25% | 3.783.246,00 |
| 24.03.2025 | 8,09 | 8,12 | 7,94 | 8,05 | 0,88% | 3.481.017,00 |
| 21.03.2025 | 7,62 | 8,10 | 7,60 | 7,98 | 3,77% | 4.928.489,00 |
| 20.03.2025 | 7,53 | 7,71 | 7,53 | 7,69 | 0,79% | 2.948.893,00 |
| 19.03.2025 | 7,65 | 7,69 | 7,44 | 7,63 | -0,13% | 2.707.721,00 |
| 18.03.2025 | 7,70 | 7,74 | 7,53 | 7,64 | -1,29% | 3.258.563,00 |
| 17.03.2025 | 7,70 | 7,82 | 7,52 | 7,74 | 0,52% | 2.759.509,00 |
| 14.03.2025 | 7,59 | 7,74 | 7,57 | 7,70 | 2,12% | 2.718.965,00 |
| 13.03.2025 | 7,68 | 7,74 | 7,50 | 7,54 | -2,20% | 2.602.099,00 |
| 12.03.2025 | 7,65 | 7,95 | 7,59 | 7,71 | 2,25% | 3.696.647,00 |
| 11.03.2025 | 7,38 | 7,67 | 7,20 | 7,54 | 2,17% | 4.836.860,00 |
| 10.03.2025 | 7,55 | 7,63 | 7,25 | 7,38 | -4,03% | 4.362.281,00 |
| 07.03.2025 | 7,86 | 7,97 | 7,59 | 7,69 | -2,04% | 4.111.560,00 |
| 06.03.2025 | 7,93 | 8,04 | 7,74 | 7,85 | -2,48% | 4.536.996,00 |
| 05.03.2025 | 8,30 | 8,36 | 7,91 | 8,05 | -3,13% | 4.695.540,00 |
| 04.03.2025 | 8,14 | 8,39 | 7,67 | 8,31 | -2,58% | 6.622.909,00 |
| 03.03.2025 | 8,58 | 8,80 | 8,45 | 8,53 | -0,93% | 4.851.886,00 |
| 28.02.2025 | 8,46 | 8,66 | 8,41 | 8,61 | 1,77% | 4.230.648,00 |
| 27.02.2025 | 8,36 | 8,67 | 8,28 | 8,46 | 1,20% | 4.430.582,00 |
| 26.02.2025 | 8,32 | 8,57 | 8,15 | 8,36 | 0,84% | 3.416.407,00 |
| 25.02.2025 | 8,44 | 8,44 | 7,94 | 8,29 | 0,24% | 3.672.940,00 |
| 24.02.2025 | 8,87 | 8,96 | 7,95 | 8,27 | -10,21% | 6.078.563,00 |
| 21.02.2025 | 9,50 | 9,50 | 9,16 | 9,21 | -1,92% | 5.555.579,00 |
| 20.02.2025 | 9,39 | 9,50 | 9,29 | 9,39 | 0,00% | 3.415.370,00 |
| 19.02.2025 | 9,34 | 9,48 | 9,31 | 9,39 | 0,32% | 4.826.716,00 |
| 18.02.2025 | 9,10 | 9,45 | 9,09 | 9,36 | 3,12% | 5.333.059,00 |
| 17.02.2025 | 9,10 | 9,13 | 9,07 | 9,08 | 0,29% | - |
| 14.02.2025 | 8,83 | 9,11 | 8,72 | 9,05 | 2,61% | 5.148.611,00 |
| 13.02.2025 | 8,87 | 8,90 | 8,63 | 8,82 | 0,46% | 3.654.268,00 |
| 12.02.2025 | 8,91 | 9,00 | 8,72 | 8,78 | -2,34% | 2.516.997,00 |
| 11.02.2025 | 8,57 | 9,00 | 8,54 | 8,99 | 4,17% | 3.116.240,00 |
| 10.02.2025 | 8,69 | 8,80 | 8,53 | 8,63 | -1,03% | 1.813.639,00 |
| 07.02.2025 | 8,74 | 8,87 | 8,59 | 8,72 | -0,11% | 2.342.101,00 |
| 06.02.2025 | 8,64 | 8,87 | 8,50 | 8,73 | 1,39% | 3.178.056,00 |
| 05.02.2025 | 8,16 | 9,00 | 8,15 | 8,61 | 6,43% | 3.721.595,00 |
| 04.02.2025 | 7,59 | 8,13 | 7,57 | 8,09 | 6,17% | 2.370.866,00 |
| 03.02.2025 | 7,72 | 7,73 | 7,54 | 7,62 | -3,54% | 2.184.768,00 |
| 31.01.2025 | 7,86 | 8,04 | 7,82 | 7,90 | 0,38% | 1.861.865,00 |
| 30.01.2025 | 8,08 | 8,14 | 7,80 | 7,87 | -1,87% | 2.221.776,00 |
| 29.01.2025 | 7,92 | 8,10 | 7,85 | 8,02 | 1,13% | 1.850.230,00 |
| 28.01.2025 | 8,01 | 8,07 | 7,90 | 7,93 | -1,00% | 1.747.828,00 |
| 27.01.2025 | 7,60 | 8,09 | 7,53 | 8,01 | 4,84% | 3.109.428,00 |
| 24.01.2025 | 7,64 | 7,85 | 7,55 | 7,64 | -1,16% | 2.197.248,00 |
| 23.01.2025 | 7,58 | 7,75 | 7,45 | 7,73 | 1,44% | 2.861.091,00 |
| 22.01.2025 | 7,59 | 7,67 | 7,46 | 7,62 | 0,13% | 1.829.473,00 |
| 21.01.2025 | 7,50 | 7,79 | 7,41 | 7,61 | 2,15% | 3.125.231,00 |
| 17.01.2025 | 7,04 | 7,49 | 6,96 | 7,45 | 5,52% | 3.964.020,00 |
| 16.01.2025 | 7,21 | 7,28 | 6,98 | 7,06 | -2,35% | 2.519.104,00 |
| 15.01.2025 | 7,45 | 7,47 | 7,16 | 7,23 | 0,00% | 2.365.796,00 |
| 14.01.2025 | 7,97 | 8,02 | 7,22 | 7,23 | -8,83% | 2.529.179,00 |