7,608$
1,57%
Echtzeit-Aktienkurs BioCryst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur BioCryst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 7,46 | 7,66 | 7,42 | 7,60 | 1,47% | 1.966.126,00 |
| 21.11.2024 | 7,30 | 7,51 | 7,02 | 7,49 | 2,60% | 1.946.913,00 |
| 20.11.2024 | 7,16 | 7,51 | 7,09 | 7,30 | 1,25% | 1.643.106,00 |
| 19.11.2024 | 7,06 | 7,32 | 7,00 | 7,21 | 2,12% | 1.591.158,00 |
| 18.11.2024 | 7,05 | 7,14 | 6,92 | 7,06 | 0,43% | 1.712.941,00 |
| 15.11.2024 | 7,50 | 7,52 | 6,93 | 7,03 | -5,64% | 2.831.577,00 |
| 14.11.2024 | 7,68 | 7,74 | 7,40 | 7,45 | -2,55% | 1.876.548,00 |
| 13.11.2024 | 7,92 | 8,00 | 7,63 | 7,65 | -2,24% | 1.308.093,00 |
| 12.11.2024 | 8,16 | 8,24 | 7,78 | 7,82 | -4,63% | 1.695.727,00 |
| 11.11.2024 | 7,87 | 8,25 | 7,87 | 8,20 | 5,40% | 1.825.838,00 |
| 08.11.2024 | 7,55 | 7,84 | 7,52 | 7,78 | 1,43% | 1.573.346,00 |
| 07.11.2024 | 7,70 | 7,88 | 7,51 | 7,67 | -0,78% | 2.337.089,00 |
| 06.11.2024 | 7,19 | 7,74 | 7,10 | 7,73 | 9,57% | 3.501.643,00 |
| 05.11.2024 | 7,38 | 7,44 | 7,03 | 7,06 | -3,95% | 4.087.825,00 |
| 04.11.2024 | 7,77 | 7,96 | 6,85 | 7,35 | -12,87% | 10.822.547,00 |
| 01.11.2024 | 8,03 | 8,44 | 8,00 | 8,43 | 5,24% | 2.888.445,00 |
| 31.10.2024 | 8,31 | 8,38 | 7,99 | 8,01 | -4,30% | 1.963.241,00 |
| 30.10.2024 | 8,02 | 8,37 | 7,97 | 8,37 | 3,08% | 1.438.870,00 |
| 29.10.2024 | 8,11 | 8,17 | 8,00 | 8,12 | -0,37% | 1.120.041,00 |
| 28.10.2024 | 7,99 | 8,23 | 7,98 | 8,15 | 2,52% | 1.484.277,00 |
| 25.10.2024 | 8,19 | 8,23 | 7,95 | 7,95 | -2,81% | 1.443.074,00 |
| 24.10.2024 | 8,08 | 8,24 | 7,97 | 8,18 | 1,49% | 1.829.046,00 |
| 23.10.2024 | 7,92 | 8,12 | 7,88 | 8,06 | 1,38% | 1.701.820,00 |
| 22.10.2024 | 7,44 | 8,17 | 7,44 | 7,95 | 5,72% | 2.939.445,00 |
| 21.10.2024 | 7,58 | 7,66 | 7,45 | 7,52 | -1,31% | 1.597.606,00 |
| 18.10.2024 | 7,54 | 7,63 | 7,44 | 7,62 | 1,74% | 1.264.827,00 |
| 17.10.2024 | 7,59 | 7,59 | 7,42 | 7,49 | -1,06% | 1.099.149,00 |
| 16.10.2024 | 7,51 | 7,63 | 7,39 | 7,57 | 1,20% | 1.034.092,00 |
| 15.10.2024 | 7,49 | 7,72 | 7,39 | 7,48 | 0,27% | 1.329.607,00 |
| 14.10.2024 | 7,45 | 7,47 | 7,24 | 7,46 | 0,40% | 1.477.083,00 |
| 11.10.2024 | 7,08 | 7,47 | 7,08 | 7,43 | 4,35% | 1.985.305,00 |
| 10.10.2024 | 7,18 | 7,21 | 7,01 | 7,12 | -1,79% | 2.423.109,00 |
| 09.10.2024 | 7,17 | 7,25 | 7,04 | 7,25 | 0,69% | 1.303.394,00 |
| 08.10.2024 | 7,51 | 7,52 | 7,18 | 7,20 | -3,23% | 1.578.660,00 |
| 07.10.2024 | 7,57 | 7,62 | 7,35 | 7,44 | -1,85% | 995.230,00 |
| 04.10.2024 | 7,55 | 7,63 | 7,44 | 7,58 | 2,16% | 1.049.922,00 |
| 03.10.2024 | 7,33 | 7,44 | 7,28 | 7,42 | 0,54% | 1.071.135,00 |
| 02.10.2024 | 7,33 | 7,50 | 7,24 | 7,38 | 0,00% | 1.561.741,00 |
| 01.10.2024 | 7,58 | 7,58 | 7,26 | 7,38 | -2,89% | 1.926.443,00 |
| 30.09.2024 | 7,57 | 7,89 | 7,48 | 7,60 | -0,26% | 2.770.833,00 |
| 27.09.2024 | 7,64 | 7,76 | 7,55 | 7,62 | 0,53% | 1.643.031,00 |
| 26.09.2024 | 7,64 | 7,68 | 7,54 | 7,58 | 0,40% | 1.300.523,00 |
| 25.09.2024 | 7,64 | 7,64 | 7,48 | 7,55 | -1,05% | 1.882.815,00 |
| 24.09.2024 | 7,82 | 7,83 | 7,57 | 7,63 | -2,05% | 1.905.452,00 |
| 23.09.2024 | 8,15 | 8,15 | 7,67 | 7,79 | -3,95% | 2.129.456,00 |
| 20.09.2024 | 8,15 | 8,19 | 7,97 | 8,11 | -0,49% | 3.631.767,00 |
| 19.09.2024 | 8,17 | 8,30 | 8,00 | 8,15 | 2,39% | 1.924.960,00 |
| 18.09.2024 | 7,94 | 8,25 | 7,91 | 7,96 | 0,51% | 1.754.233,00 |
| 17.09.2024 | 7,99 | 8,01 | 7,89 | 7,92 | 0,13% | 1.367.357,00 |
| 16.09.2024 | 7,95 | 8,05 | 7,79 | 7,91 | -0,13% | 1.850.283,00 |
| 13.09.2024 | 7,86 | 7,97 | 7,82 | 7,92 | 2,19% | 1.004.607,00 |
| 12.09.2024 | 7,76 | 7,80 | 7,57 | 7,75 | 0,26% | 1.205.630,00 |
| 11.09.2024 | 7,68 | 7,77 | 7,55 | 7,73 | 0,13% | 1.381.718,00 |
| 10.09.2024 | 7,67 | 7,91 | 7,55 | 7,72 | 0,65% | 1.424.913,00 |
| 09.09.2024 | 8,00 | 8,01 | 7,63 | 7,67 | -3,88% | 1.615.812,00 |
| 06.09.2024 | 8,15 | 8,25 | 7,91 | 7,98 | -1,85% | 1.287.010,00 |
| 05.09.2024 | 8,31 | 8,31 | 8,00 | 8,13 | -1,81% | 1.181.731,00 |
| 04.09.2024 | 8,21 | 8,34 | 8,01 | 8,28 | 0,36% | 2.829.246,00 |
| 03.09.2024 | 8,61 | 8,88 | 8,24 | 8,25 | -5,06% | 2.350.841,00 |
| 30.08.2024 | 8,66 | 8,82 | 8,56 | 8,69 | 0,70% | 1.743.807,00 |
| 29.08.2024 | 8,57 | 8,84 | 8,49 | 8,63 | 0,94% | 1.707.031,00 |
| 28.08.2024 | 8,25 | 8,63 | 8,19 | 8,55 | 3,89% | 2.177.634,00 |
| 27.08.2024 | 8,20 | 8,25 | 7,98 | 8,23 | 0,00% | 1.498.543,00 |
| 26.08.2024 | 8,16 | 8,27 | 7,99 | 8,23 | 1,60% | 2.016.737,00 |
| 23.08.2024 | 7,94 | 8,15 | 7,88 | 8,10 | 2,14% | 2.232.045,00 |
| 22.08.2024 | 8,01 | 8,02 | 7,82 | 7,93 | -1,00% | 2.038.984,00 |
| 21.08.2024 | 7,86 | 8,05 | 7,83 | 8,01 | 2,43% | 1.838.429,00 |
| 20.08.2024 | 7,81 | 7,84 | 7,64 | 7,82 | -0,51% | 1.555.201,00 |
| 19.08.2024 | 7,65 | 7,86 | 7,61 | 7,86 | 2,88% | 1.517.708,00 |
| 16.08.2024 | 7,61 | 7,67 | 7,50 | 7,64 | 0,13% | 1.483.708,00 |
| 15.08.2024 | 7,94 | 8,04 | 7,57 | 7,63 | -2,93% | 2.019.738,00 |
| 14.08.2024 | 7,98 | 7,98 | 7,78 | 7,86 | -0,38% | 1.304.168,00 |
| 13.08.2024 | 7,76 | 7,93 | 7,70 | 7,89 | 2,07% | 1.404.546,00 |
| 12.08.2024 | 7,67 | 7,75 | 7,47 | 7,73 | 1,31% | 2.495.938,00 |
| 09.08.2024 | 7,99 | 8,09 | 7,61 | 7,63 | -4,27% | 2.179.196,00 |
| 08.08.2024 | 7,53 | 7,97 | 7,37 | 7,97 | 7,12% | 2.532.401,00 |
| 07.08.2024 | 8,00 | 8,00 | 7,34 | 7,44 | -5,46% | 3.933.311,00 |
| 06.08.2024 | 7,60 | 7,90 | 7,36 | 7,87 | 4,79% | 3.850.863,00 |
| 05.08.2024 | 6,68 | 7,61 | 6,49 | 7,51 | 6,98% | 6.365.818,00 |
| 02.08.2024 | 6,55 | 7,11 | 6,55 | 7,02 | -1,27% | 3.767.676,00 |
| 01.08.2024 | 7,28 | 7,37 | 7,01 | 7,11 | -2,34% | 2.147.048,00 |
| 31.07.2024 | 7,48 | 7,49 | 7,25 | 7,28 | -1,62% | 2.105.623,00 |
| 30.07.2024 | 7,50 | 7,62 | 7,34 | 7,40 | -1,60% | 2.310.439,00 |
| 29.07.2024 | 7,87 | 7,93 | 7,48 | 7,52 | -4,20% | 2.782.199,00 |
| 26.07.2024 | 7,69 | 7,87 | 7,52 | 7,85 | 3,97% | 2.359.725,00 |
| 25.07.2024 | 7,42 | 7,75 | 7,37 | 7,55 | 2,03% | 3.031.259,00 |
| 24.07.2024 | 7,37 | 7,57 | 7,32 | 7,40 | -0,94% | 1.538.290,00 |
| 23.07.2024 | 7,36 | 7,61 | 7,29 | 7,47 | 0,67% | 2.359.797,00 |
| 22.07.2024 | 7,20 | 7,45 | 7,12 | 7,42 | 3,92% | 2.087.964,00 |
| 19.07.2024 | 7,09 | 7,28 | 7,02 | 7,14 | 1,28% | 1.629.652,00 |
| 18.07.2024 | 7,27 | 7,31 | 7,04 | 7,05 | -3,03% | 2.816.989,00 |
| 17.07.2024 | 7,34 | 7,66 | 7,26 | 7,27 | -4,72% | 4.225.906,00 |
| 16.07.2024 | 7,27 | 7,64 | 7,26 | 7,63 | 6,27% | 3.156.651,00 |
| 15.07.2024 | 7,21 | 7,44 | 7,15 | 7,18 | 0,42% | 3.270.527,00 |
| 12.07.2024 | 7,14 | 7,23 | 7,00 | 7,15 | 1,56% | 2.437.258,00 |
| 11.07.2024 | 6,66 | 7,16 | 6,64 | 7,04 | 8,47% | 4.153.092,00 |
| 10.07.2024 | 6,50 | 6,52 | 6,36 | 6,49 | 0,15% | 2.312.890,00 |
| 09.07.2024 | 6,42 | 6,57 | 6,39 | 6,48 | 0,93% | 1.863.970,00 |
| 08.07.2024 | 6,59 | 6,65 | 6,39 | 6,42 | -1,53% | 3.662.805,00 |
| 05.07.2024 | 6,40 | 6,55 | 6,36 | 6,52 | 1,72% | 1.404.452,00 |