141,000$
660,52%
Echtzeit-Aktienkurs Biohaven Pharmaceutical Holding Company Ltd.
Bid:
Ask:
Aktienkurse zur Biohaven Pharmaceutical Holding Company Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 40,72 | 42,11 | 40,45 | 40,69 | 1,98% | 789.387,00 |
| 02.05.2024 | 40,18 | 40,94 | 39,21 | 39,90 | -0,70% | 797.706,00 |
| 01.05.2024 | 38,60 | 41,64 | 38,43 | 40,18 | 3,56% | 1.641.821,00 |
| 30.04.2024 | 39,80 | 40,28 | 38,29 | 38,80 | -2,59% | 1.079.606,00 |
| 29.04.2024 | 39,30 | 40,15 | 38,54 | 39,83 | 2,21% | 1.249.961,00 |
| 26.04.2024 | 38,61 | 39,28 | 37,75 | 38,97 | 1,12% | 948.357,00 |
| 25.04.2024 | 38,95 | 38,95 | 36,77 | 38,54 | -0,46% | 1.850.774,00 |
| 24.04.2024 | 40,19 | 40,62 | 38,38 | 38,72 | -2,25% | 971.893,00 |
| 23.04.2024 | 40,54 | 41,88 | 39,25 | 39,61 | 3,34% | 2.087.194,00 |
| 22.04.2024 | 39,70 | 39,70 | 38,19 | 38,33 | -1,69% | 1.132.256,00 |
| 19.04.2024 | 42,36 | 43,24 | 37,61 | 38,99 | -7,52% | 3.353.231,00 |
| 18.04.2024 | 42,90 | 43,31 | 41,00 | 42,16 | -4,25% | 3.668.414,00 |
| 17.04.2024 | 44,14 | 45,60 | 42,55 | 44,03 | 0,59% | 1.040.176,00 |
| 16.04.2024 | 44,77 | 45,07 | 42,35 | 43,77 | -2,23% | 1.955.136,00 |
| 15.04.2024 | 50,96 | 52,50 | 43,58 | 44,77 | -15,66% | 3.401.934,00 |
| 12.04.2024 | 53,49 | 53,70 | 52,13 | 53,08 | -0,77% | 792.385,00 |
| 11.04.2024 | 51,53 | 53,80 | 51,20 | 53,49 | 4,76% | 697.997,00 |
| 10.04.2024 | 50,37 | 51,60 | 49,77 | 51,06 | -1,77% | 718.485,00 |
| 09.04.2024 | 51,62 | 53,13 | 50,85 | 51,98 | 1,11% | 756.411,00 |
| 08.04.2024 | 52,29 | 52,42 | 50,02 | 51,41 | -2,11% | 834.721,00 |
| 05.04.2024 | 51,93 | 53,73 | 51,36 | 52,52 | 0,36% | 584.172,00 |
| 04.04.2024 | 52,70 | 55,72 | 51,60 | 52,33 | 0,10% | 879.794,00 |
| 03.04.2024 | 50,25 | 52,74 | 50,25 | 52,28 | 2,93% | 934.434,00 |
| 02.04.2024 | 50,99 | 52,15 | 50,10 | 50,79 | -2,44% | 1.230.465,00 |
| 01.04.2024 | 54,69 | 54,69 | 51,57 | 52,06 | -4,81% | 936.204,00 |
| 28.03.2024 | 57,02 | 57,02 | 54,65 | 54,69 | -4,09% | 841.480,00 |
| 27.03.2024 | 56,88 | 57,07 | 54,22 | 57,02 | 1,30% | 834.506,00 |
| 26.03.2024 | 58,20 | 59,53 | 56,20 | 56,29 | 1,92% | 1.815.204,00 |
| 25.03.2024 | 55,62 | 56,32 | 55,13 | 55,23 | -1,11% | 1.220.197,00 |
| 22.03.2024 | 55,63 | 56,43 | 55,25 | 55,85 | -0,05% | 1.011.575,00 |
| 21.03.2024 | 60,17 | 60,46 | 55,85 | 55,88 | -5,86% | 1.791.811,00 |
| 20.03.2024 | 56,02 | 59,37 | 55,43 | 59,36 | 4,23% | 921.317,00 |
| 19.03.2024 | 56,01 | 57,83 | 55,45 | 56,95 | 0,37% | 2.448.834,00 |
| 18.03.2024 | 58,26 | 58,97 | 56,26 | 56,74 | -0,58% | 1.935.701,00 |
| 15.03.2024 | 55,32 | 57,95 | 54,95 | 57,07 | 1,15% | 3.605.921,00 |
| 14.03.2024 | 58,98 | 59,15 | 55,44 | 56,42 | -5,57% | 2.052.855,00 |
| 13.03.2024 | 58,30 | 60,83 | 58,01 | 59,75 | 2,00% | 2.362.419,00 |
| 12.03.2024 | 54,58 | 58,70 | 54,40 | 58,58 | 5,78% | 1.274.945,00 |
| 11.03.2024 | 57,56 | 57,99 | 54,00 | 55,38 | -4,47% | 1.499.873,00 |
| 08.03.2024 | 59,00 | 62,21 | 55,88 | 57,97 | -0,14% | 1.700.919,00 |
| 07.03.2024 | 58,99 | 59,25 | 56,58 | 58,05 | -0,14% | 1.288.355,00 |
| 06.03.2024 | 59,58 | 60,22 | 56,79 | 58,13 | -0,89% | 1.222.022,00 |
| 05.03.2024 | 56,05 | 61,25 | 56,01 | 58,65 | 4,01% | 2.011.896,00 |
| 04.03.2024 | 51,50 | 58,83 | 51,15 | 56,39 | 13,83% | 2.579.439,00 |
| 01.03.2024 | 47,48 | 51,78 | 46,25 | 49,54 | 2,91% | 1.741.747,00 |
| 29.02.2024 | 48,56 | 49,38 | 46,83 | 48,14 | 1,78% | 1.550.957,00 |
| 28.02.2024 | 47,20 | 48,04 | 46,26 | 47,30 | -0,76% | 824.981,00 |
| 27.02.2024 | 46,96 | 48,58 | 45,85 | 47,66 | 3,20% | 1.065.960,00 |
| 26.02.2024 | 47,20 | 48,00 | 44,39 | 46,18 | -2,39% | 1.210.477,00 |
| 23.02.2024 | 48,38 | 49,61 | 47,25 | 47,31 | -0,04% | 686.976,00 |
| 22.02.2024 | 47,00 | 48,50 | 46,86 | 47,33 | 1,63% | 532.640,00 |
| 21.02.2024 | 46,85 | 47,70 | 45,20 | 46,57 | -1,42% | 829.552,00 |
| 20.02.2024 | 48,92 | 50,68 | 46,98 | 47,24 | -4,57% | 1.097.636,00 |
| 16.02.2024 | 48,86 | 50,22 | 48,44 | 49,50 | 0,79% | 667.098,00 |
| 15.02.2024 | 47,57 | 49,25 | 47,57 | 49,11 | 4,22% | 628.800,00 |
| 14.02.2024 | 48,00 | 48,92 | 45,69 | 47,12 | 0,36% | 800.681,00 |
| 13.02.2024 | 46,90 | 48,26 | 46,05 | 46,95 | -3,61% | 1.324.635,00 |
| 12.02.2024 | 49,28 | 50,23 | 47,97 | 48,71 | 0,33% | 695.220,00 |
| 09.02.2024 | 47,12 | 48,93 | 47,12 | 48,55 | 3,47% | 509.066,00 |
| 08.02.2024 | 47,26 | 48,20 | 46,18 | 46,92 | -0,72% | 641.580,00 |
| 07.02.2024 | 47,27 | 48,21 | 46,93 | 47,26 | 0,11% | 517.616,00 |
| 06.02.2024 | 47,77 | 48,58 | 46,57 | 47,21 | 0,11% | 865.790,00 |
| 05.02.2024 | 44,79 | 47,50 | 44,26 | 47,16 | 5,29% | 948.445,00 |
| 02.02.2024 | 44,06 | 45,07 | 43,05 | 44,79 | -0,47% | 680.728,00 |
| 01.02.2024 | 44,92 | 45,74 | 43,94 | 45,00 | 1,17% | 576.124,00 |
| 31.01.2024 | 43,89 | 46,37 | 43,89 | 44,48 | 1,53% | 913.931,00 |
| 30.01.2024 | 45,25 | 45,90 | 43,65 | 43,81 | -4,07% | 991.242,00 |
| 29.01.2024 | 45,50 | 46,61 | 44,90 | 45,67 | 1,74% | 807.489,00 |
| 26.01.2024 | 45,10 | 45,45 | 44,19 | 44,89 | -0,18% | 508.794,00 |
| 25.01.2024 | 46,09 | 47,27 | 44,90 | 44,97 | -1,38% | 758.358,00 |
| 24.01.2024 | 49,10 | 49,58 | 45,33 | 45,60 | -5,61% | 599.911,00 |
| 23.01.2024 | 49,03 | 49,65 | 46,88 | 48,31 | -0,29% | 1.204.162,00 |
| 22.01.2024 | 44,91 | 48,70 | 44,82 | 48,45 | 9,24% | 1.548.135,00 |
| 19.01.2024 | 42,80 | 44,35 | 42,02 | 44,35 | 3,84% | 995.369,00 |
| 18.01.2024 | 43,80 | 44,15 | 42,20 | 42,71 | -1,79% | 947.555,00 |
| 17.01.2024 | 44,08 | 44,18 | 42,80 | 43,49 | -2,49% | 1.216.938,00 |
| 16.01.2024 | 44,50 | 45,59 | 43,54 | 44,60 | -1,63% | 707.907,00 |
| 12.01.2024 | 45,98 | 46,84 | 45,24 | 45,34 | -0,26% | 650.541,00 |
| 11.01.2024 | 46,00 | 46,13 | 43,70 | 45,46 | -2,24% | 1.201.478,00 |
| 10.01.2024 | 47,96 | 48,29 | 46,08 | 46,50 | -2,54% | 1.164.503,00 |
| 09.01.2024 | 46,53 | 48,66 | 45,55 | 47,71 | 1,38% | 1.429.274,00 |
| 08.01.2024 | 42,92 | 47,17 | 42,75 | 47,06 | 10,50% | 2.027.904,00 |
| 05.01.2024 | 41,50 | 43,74 | 41,15 | 42,59 | 0,54% | 1.073.279,00 |
| 04.01.2024 | 40,56 | 43,83 | 40,56 | 42,36 | 5,40% | 1.026.381,00 |
| 03.01.2024 | 41,31 | 42,42 | 39,84 | 40,19 | -4,15% | 1.114.637,00 |
| 02.01.2024 | 42,09 | 42,71 | 40,34 | 41,93 | -2,03% | 1.111.169,00 |
| 29.12.2023 | 42,89 | 43,44 | 41,74 | 42,80 | -1,11% | 1.320.742,00 |
| 28.12.2023 | 43,67 | 44,20 | 42,91 | 43,28 | -1,10% | 1.054.003,00 |
| 27.12.2023 | 43,41 | 44,29 | 42,90 | 43,76 | 1,11% | 1.014.472,00 |
| 26.12.2023 | 41,48 | 43,31 | 41,01 | 43,28 | 7,98% | 1.287.633,00 |
| 22.12.2023 | 39,38 | 40,97 | 39,09 | 40,08 | 5,42% | 1.642.000,00 |
| 21.12.2023 | 38,50 | 39,20 | 37,85 | 38,02 | 0,26% | 1.096.478,00 |
| 20.12.2023 | 36,53 | 39,66 | 34,75 | 37,92 | -1,15% | 1.819.432,00 |
| 19.12.2023 | 39,67 | 40,23 | 37,88 | 38,36 | -1,74% | 1.448.283,00 |
| 18.12.2023 | 39,11 | 39,77 | 38,41 | 39,04 | 0,10% | 730.157,00 |
| 15.12.2023 | 38,03 | 39,65 | 37,80 | 39,00 | 3,59% | 3.858.917,00 |
| 14.12.2023 | 36,58 | 37,98 | 35,45 | 37,65 | 4,15% | 1.605.455,00 |
| 13.12.2023 | 35,71 | 36,32 | 34,55 | 36,15 | 1,12% | 1.125.767,00 |
| 12.12.2023 | 33,39 | 36,17 | 32,69 | 35,75 | 6,37% | 1.369.417,00 |
| 11.12.2023 | 33,00 | 33,64 | 32,08 | 33,61 | 1,66% | 912.527,00 |