9,207$
-1,95%
Echtzeit-Aktienkurs BioCryst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur BioCryst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 7,77 | 8,00 | 7,54 | 7,93 | 3,39% | 2.690.683,00 |
| 10.01.2025 | 8,49 | 8,49 | 7,53 | 7,67 | -4,72% | 4.743.967,00 |
| 08.01.2025 | 8,11 | 8,29 | 7,99 | 8,05 | -1,11% | 2.145.456,00 |
| 07.01.2025 | 7,83 | 8,23 | 7,80 | 8,14 | 3,96% | 1.747.511,00 |
| 06.01.2025 | 7,64 | 8,08 | 7,64 | 7,83 | 1,69% | 1.629.746,00 |
| 03.01.2025 | 7,87 | 8,02 | 7,69 | 7,70 | -1,66% | 1.267.149,00 |
| 02.01.2025 | 7,59 | 8,10 | 7,48 | 7,83 | 4,12% | 3.106.778,00 |
| 31.12.2024 | 7,60 | 7,70 | 7,46 | 7,52 | -0,13% | 1.513.767,00 |
| 30.12.2024 | 7,65 | 7,71 | 7,49 | 7,53 | -2,33% | 1.448.179,00 |
| 27.12.2024 | 7,65 | 7,79 | 7,59 | 7,71 | -0,13% | 998.329,00 |
| 26.12.2024 | 7,65 | 7,83 | 7,62 | 7,72 | 0,65% | 1.240.701,00 |
| 24.12.2024 | 7,73 | 7,84 | 7,60 | 7,67 | -1,41% | 753.880,00 |
| 23.12.2024 | 7,57 | 7,82 | 7,38 | 7,78 | 2,77% | 1.523.751,00 |
| 20.12.2024 | 7,25 | 7,60 | 7,25 | 7,57 | 2,44% | 5.070.885,00 |
| 19.12.2024 | 7,34 | 7,48 | 7,22 | 7,39 | 0,96% | 2.017.592,00 |
| 18.12.2024 | 7,47 | 7,59 | 7,15 | 7,32 | -2,27% | 2.341.868,00 |
| 17.12.2024 | 7,23 | 7,62 | 7,20 | 7,49 | 0,40% | 1.560.506,00 |
| 16.12.2024 | 7,41 | 7,54 | 7,21 | 7,46 | -0,93% | 2.605.868,00 |
| 13.12.2024 | 7,56 | 7,63 | 7,44 | 7,53 | -0,92% | 1.597.453,00 |
| 12.12.2024 | 7,83 | 7,90 | 7,58 | 7,60 | -3,31% | 1.440.018,00 |
| 11.12.2024 | 7,90 | 8,08 | 7,83 | 7,86 | -0,88% | 1.466.209,00 |
| 10.12.2024 | 7,75 | 8,00 | 7,68 | 7,93 | 2,59% | 1.770.377,00 |
| 09.12.2024 | 7,60 | 7,80 | 7,55 | 7,73 | 1,58% | 1.434.081,00 |
| 06.12.2024 | 7,89 | 8,16 | 7,60 | 7,61 | -2,93% | 1.687.057,00 |
| 05.12.2024 | 7,39 | 7,93 | 7,34 | 7,84 | 6,96% | 2.770.578,00 |
| 04.12.2024 | 7,20 | 7,56 | 7,11 | 7,33 | 1,95% | 1.805.207,00 |
| 03.12.2024 | 7,32 | 7,43 | 7,14 | 7,19 | -2,57% | 1.883.666,00 |
| 02.12.2024 | 7,45 | 7,52 | 7,21 | 7,38 | -1,60% | 1.438.809,00 |
| 29.11.2024 | 7,50 | 7,53 | 7,36 | 7,50 | 0,00% | 773.932,00 |
| 27.11.2024 | 7,54 | 7,63 | 7,43 | 7,50 | 0,13% | 1.056.322,00 |
| 26.11.2024 | 7,27 | 7,54 | 7,17 | 7,49 | 3,03% | 1.432.113,00 |
| 25.11.2024 | 7,60 | 7,69 | 7,24 | 7,27 | -4,34% | 3.860.355,00 |
| 22.11.2024 | 7,46 | 7,66 | 7,42 | 7,60 | 1,47% | 1.977.442,00 |
| 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 |