8,572$
2,29%
Echtzeit-Aktienkurs BioCryst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur BioCryst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 8,40 | 8,62 | 8,35 | 8,56 | 2,15% | 2.200.449,00 |
| 21.08.2025 | 8,38 | 8,45 | 8,32 | 8,38 | 0,00% | 1.328.504,00 |
| 20.08.2025 | 8,24 | 8,39 | 8,23 | 8,38 | 1,21% | 1.724.068,00 |
| 19.08.2025 | 8,34 | 8,37 | 8,18 | 8,28 | -1,19% | 2.275.570,00 |
| 18.08.2025 | 8,38 | 8,59 | 8,35 | 8,38 | 0,12% | 2.472.633,00 |
| 15.08.2025 | 8,37 | 8,52 | 8,36 | 8,37 | -0,95% | 2.586.789,00 |
| 14.08.2025 | 8,43 | 8,50 | 8,27 | 8,45 | -0,94% | 2.237.478,00 |
| 13.08.2025 | 8,40 | 8,64 | 8,40 | 8,53 | 2,16% | 3.706.329,00 |
| 12.08.2025 | 8,26 | 8,40 | 8,22 | 8,35 | 1,83% | 2.311.352,00 |
| 11.08.2025 | 8,20 | 8,29 | 8,08 | 8,20 | -1,20% | 2.210.467,00 |
| 08.08.2025 | 8,38 | 8,45 | 8,26 | 8,30 | -0,60% | 1.823.049,00 |
| 07.08.2025 | 8,59 | 8,65 | 8,30 | 8,35 | -2,91% | 2.328.105,00 |
| 06.08.2025 | 8,37 | 8,61 | 8,34 | 8,60 | 2,87% | 2.676.584,00 |
| 05.08.2025 | 8,62 | 8,69 | 8,33 | 8,36 | -4,24% | 4.171.080,00 |
| 04.08.2025 | 9,14 | 9,14 | 8,10 | 8,73 | 9,81% | 9.702.524,00 |
| 01.08.2025 | 8,15 | 8,16 | 7,91 | 7,95 | -2,33% | 7.971.197,00 |
| 31.07.2025 | 8,22 | 8,33 | 8,05 | 8,14 | -0,97% | 5.399.711,00 |
| 30.07.2025 | 8,25 | 8,39 | 8,12 | 8,22 | 1,61% | 3.087.444,00 |
| 29.07.2025 | 8,33 | 8,35 | 8,02 | 8,09 | -2,06% | 3.502.244,00 |
| 28.07.2025 | 8,60 | 8,60 | 8,21 | 8,26 | -3,39% | 3.244.752,00 |
| 25.07.2025 | 8,53 | 8,64 | 8,50 | 8,55 | 0,00% | 2.364.083,00 |
| 24.07.2025 | 8,65 | 8,71 | 8,54 | 8,55 | -0,70% | 2.691.164,00 |
| 23.07.2025 | 8,67 | 8,70 | 8,50 | 8,61 | -0,46% | 2.616.993,00 |
| 22.07.2025 | 8,49 | 8,69 | 8,40 | 8,65 | 1,53% | 3.893.283,00 |
| 21.07.2025 | 8,63 | 8,75 | 8,50 | 8,52 | -1,05% | 3.320.241,00 |
| 18.07.2025 | 8,79 | 8,79 | 8,52 | 8,61 | -1,03% | 3.105.436,00 |
| 17.07.2025 | 8,53 | 8,72 | 8,45 | 8,70 | 1,28% | 3.335.222,00 |
| 16.07.2025 | 8,75 | 8,80 | 8,54 | 8,59 | -1,49% | 3.091.735,00 |
| 15.07.2025 | 9,03 | 9,05 | 8,71 | 8,72 | -2,68% | 2.682.510,00 |
| 14.07.2025 | 8,78 | 8,98 | 8,75 | 8,96 | 2,28% | 3.317.260,00 |
| 11.07.2025 | 8,87 | 8,87 | 8,69 | 8,76 | -1,35% | 2.416.099,00 |
| 10.07.2025 | 9,01 | 9,07 | 8,85 | 8,88 | -1,99% | 2.198.804,00 |
| 09.07.2025 | 8,91 | 9,23 | 8,90 | 9,06 | 3,07% | 3.913.078,00 |
| 08.07.2025 | 8,76 | 8,92 | 8,72 | 8,79 | 0,34% | 2.906.221,00 |
| 07.07.2025 | 8,91 | 8,96 | 8,71 | 8,76 | -2,01% | 2.674.496,00 |
| 03.07.2025 | 9,02 | 9,05 | 8,86 | 8,94 | -1,00% | 1.407.127,00 |
| 02.07.2025 | 9,00 | 9,17 | 8,95 | 9,03 | 0,33% | 3.551.760,00 |
| 01.07.2025 | 8,98 | 9,11 | 8,89 | 9,00 | 0,45% | 4.141.091,00 |
| 30.06.2025 | 9,47 | 9,47 | 8,92 | 8,96 | -4,27% | 5.124.262,00 |
| 27.06.2025 | 10,05 | 10,07 | 9,19 | 9,36 | -3,11% | 7.450.214,00 |
| 26.06.2025 | 9,81 | 9,81 | 9,61 | 9,66 | -0,82% | 2.556.153,00 |
| 25.06.2025 | 9,94 | 10,02 | 9,67 | 9,74 | -1,91% | 3.633.817,00 |
| 24.06.2025 | 10,05 | 10,06 | 9,75 | 9,93 | 0,20% | 2.404.697,00 |
| 23.06.2025 | 10,02 | 10,04 | 9,72 | 9,91 | -1,88% | 2.690.611,00 |
| 20.06.2025 | 10,15 | 10,15 | 9,85 | 10,10 | 1,41% | 5.712.229,00 |
| 18.06.2025 | 9,98 | 10,14 | 9,84 | 9,96 | -0,10% | 3.071.287,00 |
| 17.06.2025 | 10,16 | 10,22 | 9,92 | 9,97 | -3,11% | 3.895.400,00 |
| 16.06.2025 | 10,41 | 10,47 | 10,12 | 10,29 | -0,77% | 2.910.829,00 |
| 13.06.2025 | 10,21 | 10,46 | 10,16 | 10,37 | -0,29% | 2.661.229,00 |
| 12.06.2025 | 10,55 | 10,64 | 10,34 | 10,40 | -1,98% | 3.813.742,00 |
| 11.06.2025 | 11,06 | 11,07 | 10,59 | 10,61 | -3,63% | 3.267.646,00 |
| 10.06.2025 | 11,06 | 11,22 | 10,98 | 11,01 | -0,90% | 2.164.522,00 |
| 09.06.2025 | 11,20 | 11,23 | 10,97 | 11,11 | 0,63% | 3.423.985,00 |
| 06.06.2025 | 11,06 | 11,18 | 10,88 | 11,04 | 0,64% | 4.093.558,00 |
| 05.06.2025 | 11,01 | 11,11 | 10,90 | 10,97 | -0,63% | 3.568.835,00 |
| 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 |