8,626$
1,72%
Echtzeit-Aktienkurs BioCryst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur BioCryst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 8,56 | 8,64 | 8,49 | 8,60 | 1,39% | - |
| 06.03.2026 | 8,40 | 8,51 | 8,31 | 8,48 | -0,24% | 5.861,00 |
| 05.03.2026 | 8,48 | 8,64 | 8,40 | 8,50 | -0,82% | 5.861,00 |
| 04.03.2026 | 8,66 | 8,72 | 8,39 | 8,57 | -1,38% | 4.905.779,00 |
| 03.03.2026 | 8,51 | 8,86 | 8,45 | 8,69 | 0,70% | 5.127.057,00 |
| 02.03.2026 | 8,65 | 8,86 | 8,53 | 8,63 | -1,37% | 5.871.943,00 |
| 27.02.2026 | 7,95 | 8,83 | 7,91 | 8,75 | 10,76% | 14.793.074,00 |
| 26.02.2026 | 8,20 | 8,20 | 7,59 | 7,90 | 4,64% | 8.059.288,00 |
| 25.02.2026 | 7,67 | 7,69 | 7,47 | 7,55 | -0,79% | 3.370.193,00 |
| 24.02.2026 | 7,64 | 7,70 | 7,56 | 7,61 | 0,40% | 1.948.170,00 |
| 23.02.2026 | 7,45 | 7,61 | 7,42 | 7,58 | 1,74% | 2.595.156,00 |
| 20.02.2026 | 7,47 | 7,50 | 7,31 | 7,45 | -0,40% | 2.602.786,00 |
| 19.02.2026 | 7,26 | 7,48 | 7,16 | 7,48 | 3,03% | 2.638.166,00 |
| 18.02.2026 | 6,97 | 7,36 | 6,97 | 7,26 | 4,46% | 4.676.431,00 |
| 17.02.2026 | 6,78 | 7,01 | 6,76 | 6,95 | 2,81% | 3.798.774,00 |
| 13.02.2026 | 6,87 | 6,91 | 6,72 | 6,76 | -0,59% | 4.508.025,00 |
| 12.02.2026 | 6,82 | 6,86 | 6,61 | 6,80 | -0,58% | 2.024.584,00 |
| 11.02.2026 | 6,53 | 6,91 | 6,46 | 6,84 | 4,43% | 3.725.293,00 |
| 10.02.2026 | 6,31 | 6,64 | 6,30 | 6,55 | 3,97% | 5.287.681,00 |
| 09.02.2026 | 6,34 | 6,38 | 6,26 | 6,30 | -1,25% | 1.762.904,00 |
| 06.02.2026 | 6,44 | 6,44 | 6,26 | 6,38 | 2,24% | 6.346.434,00 |
| 05.02.2026 | 6,44 | 6,57 | 6,23 | 6,24 | -2,80% | 4.516.613,00 |
| 04.02.2026 | 6,72 | 6,76 | 6,40 | 6,42 | -4,18% | 4.420.550,00 |
| 03.02.2026 | 6,61 | 6,75 | 6,55 | 6,70 | 1,06% | 4.135.591,00 |
| 02.02.2026 | 6,55 | 6,75 | 6,47 | 6,63 | 0,76% | 3.721.998,00 |
| 30.01.2026 | 6,61 | 6,75 | 6,42 | 6,58 | -1,35% | 3.294.792,00 |
| 29.01.2026 | 6,66 | 6,80 | 6,60 | 6,67 | 0,15% | 3.638.279,00 |
| 28.01.2026 | 6,76 | 6,83 | 6,61 | 6,66 | -1,48% | 2.710.602,00 |
| 27.01.2026 | 6,81 | 6,94 | 6,59 | 6,76 | -1,46% | 4.709.533,00 |
| 26.01.2026 | 6,79 | 7,07 | 6,73 | 6,86 | 1,03% | 5.504.340,00 |
| 23.01.2026 | 6,72 | 7,15 | 6,70 | 6,79 | 0,59% | 4.811.164,00 |
| 22.01.2026 | 6,69 | 6,87 | 6,63 | 6,75 | 0,45% | 6.694.342,00 |
| 21.01.2026 | 6,66 | 6,74 | 6,60 | 6,72 | 0,75% | 3.307.537,00 |
| 20.01.2026 | 6,50 | 6,70 | 6,46 | 6,67 | 0,49% | 5.417.200,00 |
| 19.01.2026 | 6,64 | 6,64 | 6,63 | 6,64 | -0,33% | - |
| 16.01.2026 | 7,12 | 7,17 | 6,58 | 6,66 | -7,11% | 6.759.084,00 |
| 15.01.2026 | 6,79 | 7,27 | 6,64 | 7,17 | 5,44% | 7.488.826,00 |
| 14.01.2026 | 6,72 | 6,85 | 6,69 | 6,80 | 0,74% | 4.659.633,00 |
| 13.01.2026 | 7,13 | 7,13 | 6,69 | 6,75 | -4,80% | 6.432.635,00 |
| 12.01.2026 | 7,30 | 7,33 | 6,99 | 7,09 | -4,19% | 7.803.112,00 |
| 09.01.2026 | 7,65 | 8,04 | 7,38 | 7,40 | -2,89% | 5.978.969,00 |
| 08.01.2026 | 7,85 | 7,91 | 7,52 | 7,62 | -3,79% | 3.688.994,00 |
| 07.01.2026 | 7,59 | 8,05 | 7,56 | 7,92 | 4,49% | 3.901.567,00 |
| 06.01.2026 | 7,38 | 7,63 | 7,36 | 7,58 | 2,29% | 4.979.575,00 |
| 05.01.2026 | 7,41 | 7,53 | 7,21 | 7,41 | -1,20% | 4.410.753,00 |
| 02.01.2026 | 7,82 | 7,90 | 7,46 | 7,50 | -3,85% | 2.800.831,00 |
| 31.12.2025 | 7,67 | 7,83 | 7,65 | 7,80 | 1,83% | 2.940.744,00 |
| 30.12.2025 | 7,65 | 7,69 | 7,54 | 7,66 | -0,65% | 3.133.853,00 |
| 29.12.2025 | 7,61 | 7,77 | 7,52 | 7,71 | 1,05% | 2.295.975,00 |
| 26.12.2025 | 7,69 | 7,69 | 7,53 | 7,63 | -0,91% | 1.624.839,00 |
| 24.12.2025 | 7,48 | 7,76 | 7,47 | 7,70 | 2,26% | 1.457.534,00 |
| 23.12.2025 | 7,59 | 7,64 | 7,44 | 7,53 | -1,05% | 2.139.525,00 |
| 22.12.2025 | 7,40 | 7,69 | 7,35 | 7,61 | 2,70% | 3.553.774,00 |
| 19.12.2025 | 7,24 | 7,56 | 7,19 | 7,41 | 1,58% | 6.230.918,00 |
| 18.12.2025 | 7,19 | 7,38 | 7,12 | 7,30 | 2,39% | 3.740.395,00 |
| 17.12.2025 | 7,43 | 7,58 | 7,11 | 7,13 | -4,75% | 4.634.081,00 |
| 16.12.2025 | 7,61 | 7,70 | 7,36 | 7,48 | -1,58% | 3.239.807,00 |
| 15.12.2025 | 7,64 | 7,92 | 7,44 | 7,60 | 0,40% | 4.928.577,00 |
| 12.12.2025 | 7,82 | 7,82 | 7,23 | 7,57 | -0,13% | 5.134.869,00 |
| 11.12.2025 | 7,68 | 7,77 | 7,54 | 7,58 | -1,17% | 2.651.692,00 |
| 10.12.2025 | 7,62 | 7,69 | 7,51 | 7,67 | 0,39% | 2.729.361,00 |
| 09.12.2025 | 7,70 | 7,85 | 7,63 | 7,64 | -0,71% | 3.217.655,00 |
| 08.12.2025 | 7,71 | 7,98 | 7,68 | 7,70 | 1,38% | 3.790.591,00 |
| 05.12.2025 | 7,84 | 7,93 | 7,45 | 7,59 | -3,07% | 3.199.027,00 |
| 04.12.2025 | 7,85 | 8,17 | 7,79 | 7,83 | -0,32% | 6.710.653,00 |
| 03.12.2025 | 7,11 | 7,88 | 7,11 | 7,86 | 9,71% | 7.594.225,00 |
| 02.12.2025 | 7,17 | 7,30 | 7,12 | 7,16 | 0,42% | 3.569.563,00 |
| 01.12.2025 | 7,08 | 7,20 | 7,02 | 7,13 | -0,70% | 3.106.764,00 |
| 28.11.2025 | 7,14 | 7,23 | 7,05 | 7,18 | 1,13% | 1.484.749,00 |
| 26.11.2025 | 6,85 | 7,14 | 6,81 | 7,10 | 3,65% | 3.731.150,00 |
| 25.11.2025 | 6,91 | 7,01 | 6,71 | 6,85 | 0,29% | 5.243.496,00 |
| 24.11.2025 | 7,00 | 7,04 | 6,71 | 6,83 | -2,01% | 4.941.554,00 |
| 21.11.2025 | 7,03 | 7,17 | 6,95 | 6,97 | -0,99% | 3.902.047,00 |
| 20.11.2025 | 7,04 | 7,09 | 6,89 | 7,04 | 1,59% | 3.570.688,00 |
| 19.11.2025 | 7,01 | 7,07 | 6,73 | 6,93 | -1,00% | 3.230.705,00 |
| 18.11.2025 | 7,00 | 7,13 | 6,97 | 7,00 | -0,43% | 2.452.076,00 |
| 17.11.2025 | 7,10 | 7,21 | 7,00 | 7,03 | -0,71% | 3.257.590,00 |
| 14.11.2025 | 6,88 | 7,19 | 6,85 | 7,08 | 2,46% | 3.678.522,00 |
| 13.11.2025 | 7,14 | 7,23 | 6,90 | 6,91 | -3,83% | 4.744.194,00 |
| 12.11.2025 | 7,22 | 7,32 | 7,14 | 7,19 | -0,62% | 3.437.540,00 |
| 11.11.2025 | 7,17 | 7,33 | 7,11 | 7,23 | 0,42% | 3.663.460,00 |
| 10.11.2025 | 7,15 | 7,27 | 7,08 | 7,20 | 1,55% | 3.717.799,00 |
| 07.11.2025 | 7,03 | 7,12 | 6,84 | 7,09 | 0,85% | 5.717.833,00 |
| 06.11.2025 | 7,14 | 7,15 | 6,87 | 7,03 | -1,95% | 4.871.564,00 |
| 05.11.2025 | 6,86 | 7,22 | 6,80 | 7,17 | 6,07% | 5.765.988,00 |
| 04.11.2025 | 6,70 | 6,90 | 6,51 | 6,76 | -1,60% | 8.649.161,00 |
| 03.11.2025 | 7,15 | 7,24 | 6,75 | 6,87 | -6,15% | 9.814.957,00 |
| 31.10.2025 | 7,28 | 7,47 | 7,18 | 7,32 | 0,97% | 5.729.086,00 |
| 30.10.2025 | 7,31 | 7,43 | 7,21 | 7,25 | -0,82% | 4.881.327,00 |
| 29.10.2025 | 7,18 | 7,38 | 7,17 | 7,31 | 0,97% | 5.075.703,00 |
| 28.10.2025 | 7,31 | 7,33 | 7,17 | 7,24 | -0,96% | 6.040.964,00 |
| 27.10.2025 | 7,26 | 7,34 | 7,17 | 7,31 | 1,53% | 4.220.290,00 |
| 24.10.2025 | 7,23 | 7,34 | 7,15 | 7,20 | -0,04% | 3.899.769,00 |
| 23.10.2025 | 7,08 | 7,22 | 7,03 | 7,20 | 1,74% | - |
| 22.10.2025 | 6,99 | 7,16 | 6,87 | 7,08 | 1,36% | 6.210.797,00 |
| 21.10.2025 | 6,87 | 6,99 | 6,75 | 6,99 | 0,79% | 3.263.367,00 |
| 20.10.2025 | 6,67 | 6,93 | 6,59 | 6,93 | 4,61% | 6.473.967,00 |
| 17.10.2025 | 6,70 | 6,70 | 6,47 | 6,62 | -1,42% | - |
| 16.10.2025 | 6,87 | 6,92 | 6,70 | 6,72 | -1,32% | 10.164.875,00 |
| 15.10.2025 | 6,53 | 6,88 | 6,46 | 6,81 | 6,07% | 15.805.240,00 |