0,970$
2,65%
Echtzeit-Aktienkurs Bioblast Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Bioblast Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 2,65% | 5.703,00 |
| 24.04.2025 | 0,97 | 0,98 | 0,95 | 0,95 | 2,94% | 12.926,00 |
| 23.04.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 1,10% | 852,00 |
| 22.04.2025 | 0,89 | 0,92 | 0,89 | 0,91 | 2,02% | 3.484,00 |
| 15.04.2025 | 0,86 | 0,89 | 0,86 | 0,89 | 1,02% | 12.920,00 |
| 14.04.2025 | 0,90 | 0,90 | 0,87 | 0,88 | 0,57% | 3.276,00 |
| 11.04.2025 | 0,88 | 0,88 | 0,88 | 0,88 | -2,67% | 5.508,00 |
| 10.04.2025 | 0,90 | 0,90 | 0,90 | 0,90 | 0,00% | 4.400,00 |
| 09.04.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -1,10% | 8.206,00 |
| 08.04.2025 | 0,90 | 0,91 | 0,90 | 0,91 | 0,33% | 1.304,00 |
| 07.04.2025 | 0,87 | 0,91 | 0,87 | 0,91 | 2,14% | 22.447,00 |
| 04.04.2025 | 0,89 | 0,89 | 0,89 | 0,89 | -9,39% | 3.209,00 |
| 03.04.2025 | 0,96 | 0,98 | 0,96 | 0,98 | 1,03% | 9.760,00 |
| 02.04.2025 | 0,95 | 1,00 | 0,95 | 0,97 | 1,04% | 7.564,00 |
| 01.04.2025 | 0,95 | 0,96 | 0,95 | 0,96 | -2,24% | 6.282,00 |
| 31.03.2025 | 1,00 | 1,00 | 0,98 | 0,98 | -3,73% | 52.772,00 |
| 27.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -3,77% | 329,00 |
| 24.03.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | 5.850,00 |
| 21.03.2025 | 1,03 | 1,04 | 1,03 | 1,04 | -1,89% | 2.138,00 |
| 20.03.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -1,85% | 6.782,00 |
| 19.03.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -7,69% | 430,00 |
| 18.03.2025 | 1,18 | 1,20 | 1,16 | 1,17 | 2,63% | 16.726,00 |
| 17.03.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -9,52% | 1.784,00 |
| 14.03.2025 | 1,27 | 1,28 | 1,26 | 1,26 | 16,67% | 26.318,00 |
| 13.03.2025 | 1,16 | 1,16 | 1,08 | 1,08 | -8,47% | 28.629,00 |
| 12.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 30.882,00 |
| 11.03.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | 647,00 |
| 10.03.2025 | 1,19 | 1,21 | 1,07 | 1,18 | -2,48% | 20.451,00 |
| 07.03.2025 | 1,20 | 1,29 | 1,17 | 1,21 | 5,22% | 22.473,00 |
| 06.03.2025 | 1,08 | 1,15 | 1,08 | 1,15 | 5,50% | 20.248,00 |
| 05.03.2025 | 1,06 | 1,15 | 1,05 | 1,09 | -2,68% | 19.601,00 |
| 04.03.2025 | 1,09 | 1,12 | 1,06 | 1,12 | 12,00% | 5.596,00 |
| 03.03.2025 | 1,41 | 1,61 | 0,94 | 1,00 | -16,67% | 102.176,00 |
| 28.02.2025 | 1,08 | 1,23 | 1,08 | 1,20 | 18,81% | 32.580,00 |
| 27.02.2025 | 1,03 | 1,04 | 1,01 | 1,01 | 2,85% | 938,00 |
| 26.02.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -2,77% | 11,00 |
| 25.02.2025 | 1,01 | 1,01 | 1,00 | 1,01 | 0,00% | 23.293,00 |
| 24.02.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,41% | 222,00 |
| 21.02.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -6,04% | 6.187,00 |
| 19.02.2025 | 1,09 | 1,09 | 1,06 | 1,06 | 3,92% | 1.000,00 |
| 13.02.2025 | 1,02 | 1,03 | 1,01 | 1,02 | -6,42% | 1.085,00 |
| 10.02.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 4,81% | 516,00 |
| 06.02.2025 | 1,07 | 1,07 | 1,04 | 1,04 | -6,31% | 1.523,00 |
| 05.02.2025 | 1,10 | 1,11 | 1,08 | 1,11 | 0,91% | 1.409,00 |
| 04.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 4.700,00 |
| 31.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 4.120,00 |
| 30.01.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 2,80% | 494,00 |
| 29.01.2025 | 1,10 | 1,10 | 1,07 | 1,07 | -6,14% | 5.180,00 |
| 27.01.2025 | 1,17 | 1,17 | 1,07 | 1,14 | -4,20% | 4.564,00 |
| 24.01.2025 | 1,19 | 1,19 | 1,17 | 1,19 | 0,00% | 4.460,00 |
| 23.01.2025 | 1,17 | 1,19 | 1,15 | 1,19 | 0,00% | 2.091,00 |
| 22.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 250,00 |
| 21.01.2025 | 1,18 | 1,20 | 1,16 | 1,19 | 4,39% | 2.242,00 |
| 17.01.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -1,55% | 975,00 |
| 16.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,58% | 154,00 |
| 15.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 460,00 |
| 14.01.2025 | 1,18 | 1,19 | 1,12 | 1,14 | -0,87% | 58.941,00 |
| 13.01.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,88% | 1.614,00 |
| 10.01.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -3,39% | 24.448,00 |
| 08.01.2025 | 1,18 | 1,18 | 1,16 | 1,18 | -5,60% | 16.350,00 |
| 07.01.2025 | 1,23 | 1,25 | 1,22 | 1,25 | 1,63% | 1.191,00 |
| 06.01.2025 | 1,23 | 1,23 | 1,21 | 1,23 | -1,60% | 9.479,00 |
| 03.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | 3.189,00 |
| 02.01.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 6,90% | 19.068,00 |
| 31.12.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 0,87% | 21.155,00 |
| 30.12.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -3,36% | 3.048,00 |
| 27.12.2024 | 1,20 | 1,20 | 1,15 | 1,19 | -4,03% | 37.696,00 |
| 26.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 784,00 |
| 24.12.2024 | 1,25 | 1,25 | 1,22 | 1,23 | 0,00% | 16.800,00 |
| 23.12.2024 | 1,21 | 1,25 | 1,20 | 1,23 | -0,81% | 33.291,00 |
| 20.12.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 5,08% | 628,00 |
| 19.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | 392,00 |
| 18.12.2024 | 1,20 | 1,22 | 1,19 | 1,19 | 0,85% | 97.240,00 |
| 17.12.2024 | 1,16 | 1,21 | 1,15 | 1,18 | 0,00% | 113.365,00 |
| 16.12.2024 | 1,20 | 1,21 | 1,17 | 1,18 | 0,85% | 30.988,00 |
| 13.12.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -1,68% | 20.455,00 |
| 12.12.2024 | 1,24 | 1,24 | 1,18 | 1,19 | -4,80% | 89.687,00 |
| 11.12.2024 | 1,27 | 1,27 | 1,22 | 1,25 | 0,81% | 3.676,00 |
| 10.12.2024 | 1,26 | 1,26 | 1,20 | 1,24 | -2,36% | 31.117,00 |
| 09.12.2024 | 1,26 | 1,28 | 1,24 | 1,27 | 1,60% | 87.180,00 |
| 06.12.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 3,31% | 58.052,00 |
| 05.12.2024 | 1,22 | 1,24 | 1,21 | 1,21 | -6,92% | 71.626,00 |
| 04.12.2024 | 1,23 | 1,33 | 1,19 | 1,30 | 0,00% | 109.343,00 |
| 03.12.2024 | 1,27 | 1,78 | 1,12 | 1,30 | 20,37% | 306.949,00 |
| 02.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -5,26% | 5.600,00 |
| 29.11.2024 | 1,17 | 1,17 | 1,14 | 1,14 | 0,88% | 5.817,00 |
| 27.11.2024 | 1,17 | 1,17 | 1,13 | 1,13 | 7,62% | 37.616,00 |
| 26.11.2024 | 1,04 | 1,06 | 1,01 | 1,05 | 0,00% | 63.759,00 |
| 25.11.2024 | 1,07 | 1,09 | 0,98 | 1,05 | 14,13% | 126.141,00 |
| 22.11.2024 | 0,85 | 0,92 | 0,85 | 0,92 | 7,35% | 107.834,00 |
| 21.11.2024 | 0,99 | 0,99 | 0,84 | 0,86 | -13,43% | 181.448,00 |
| 20.11.2024 | 1,13 | 1,14 | 0,96 | 0,99 | -4,81% | 303.188,00 |
| 19.11.2024 | 1,03 | 1,04 | 1,02 | 1,04 | 4,00% | 61.616,00 |
| 18.11.2024 | 1,06 | 1,06 | 1,00 | 1,00 | -3,85% | 51.713,00 |
| 15.11.2024 | 1,09 | 1,09 | 1,04 | 1,04 | -3,70% | 29.245,00 |
| 14.11.2024 | 1,13 | 1,13 | 1,08 | 1,08 | -8,47% | 67.934,00 |
| 12.11.2024 | 1,19 | 1,22 | 1,17 | 1,18 | -1,67% | 15.492,00 |
| 11.11.2024 | 1,29 | 1,29 | 1,18 | 1,20 | -2,44% | 97.838,00 |
| 08.11.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,82% | 21.400,00 |
| 07.11.2024 | 1,29 | 1,29 | 1,22 | 1,22 | 0,00% | 23.215,00 |