1,400$
-0,71%
Echtzeit-Aktienkurs Bioblast Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Bioblast Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -0,71% | 4.438,00 |
| 16.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | 410,00 |
| 15.05.2024 | 1,47 | 1,47 | 1,38 | 1,44 | -0,69% | 7.545,00 |
| 14.05.2024 | 1,43 | 1,49 | 1,42 | 1,45 | -0,68% | 18.794,00 |
| 13.05.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -1,35% | 2.430,00 |
| 10.05.2024 | 1,47 | 1,48 | 1,45 | 1,48 | -2,63% | 23.175,00 |
| 09.05.2024 | 1,54 | 1,55 | 1,52 | 1,52 | -1,94% | 5.394,00 |
| 08.05.2024 | 1,58 | 1,58 | 1,54 | 1,55 | -1,27% | 8.655,00 |
| 07.05.2024 | 1,58 | 1,58 | 1,54 | 1,57 | 0,00% | 2.477,00 |
| 06.05.2024 | 1,57 | 1,60 | 1,54 | 1,57 | -4,27% | 2.272,00 |
| 03.05.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 0,00% | 3.881,00 |
| 02.05.2024 | 1,58 | 1,69 | 1,58 | 1,64 | 1,86% | 14.814,00 |
| 01.05.2024 | 1,61 | 1,62 | 1,53 | 1,61 | -3,30% | 25.695,00 |
| 30.04.2024 | 1,67 | 1,67 | 1,66 | 1,67 | 0,91% | 17.180,00 |
| 29.04.2024 | 1,52 | 1,84 | 1,52 | 1,65 | 13,79% | 28.025,00 |
| 26.04.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -2,68% | 2.351,00 |
| 25.04.2024 | 1,43 | 1,49 | 1,43 | 1,49 | -1,32% | 11.473,00 |
| 24.04.2024 | 1,38 | 1,53 | 1,38 | 1,51 | 13,53% | 22.407,00 |
| 23.04.2024 | 1,30 | 1,37 | 1,30 | 1,33 | 2,31% | 9.771,00 |
| 22.04.2024 | 1,28 | 1,30 | 1,26 | 1,30 | -2,26% | 5.230,00 |
| 19.04.2024 | 1,35 | 1,37 | 1,25 | 1,33 | -6,34% | 17.666,00 |
| 18.04.2024 | 1,46 | 1,46 | 1,40 | 1,42 | -3,40% | 29.650,00 |
| 17.04.2024 | 1,59 | 1,60 | 1,42 | 1,47 | 1,38% | 52.107,00 |
| 16.04.2024 | 1,33 | 1,45 | 1,32 | 1,45 | 9,02% | 47.818,00 |
| 15.04.2024 | 1,48 | 1,52 | 1,18 | 1,33 | -15,29% | 64.644,00 |
| 12.04.2024 | 1,90 | 1,92 | 1,35 | 1,57 | -14,21% | 65.664,00 |
| 11.04.2024 | 3,98 | 3,98 | 1,67 | 1,83 | -53,79% | 166.183,00 |
| 10.04.2024 | 4,11 | 4,11 | 3,92 | 3,96 | -4,12% | 43.331,00 |
| 09.04.2024 | 4,15 | 4,19 | 4,05 | 4,13 | 1,47% | 18.795,00 |
| 08.04.2024 | 3,90 | 4,12 | 3,85 | 4,07 | 1,75% | 17.030,00 |
| 05.04.2024 | 3,79 | 4,04 | 3,59 | 4,00 | 6,38% | 109.286,00 |
| 04.04.2024 | 4,11 | 4,24 | 3,75 | 3,76 | -12,56% | 159.610,00 |
| 03.04.2024 | 3,97 | 4,54 | 3,95 | 4,30 | 6,44% | 105.796,00 |
| 02.04.2024 | 3,90 | 4,09 | 3,90 | 4,04 | -0,25% | 26.925,00 |
| 01.04.2024 | 3,77 | 4,10 | 3,77 | 4,05 | 6,58% | 3.178,00 |
| 28.03.2024 | 3,74 | 3,90 | 3,74 | 3,80 | -1,55% | 38.056,00 |
| 27.03.2024 | 3,83 | 3,90 | 3,80 | 3,86 | -1,03% | 6.508,00 |
| 26.03.2024 | 4,10 | 4,12 | 3,90 | 3,90 | -4,88% | 23.719,00 |
| 25.03.2024 | 3,87 | 4,14 | 3,87 | 4,10 | 9,92% | 20.306,00 |
| 22.03.2024 | 3,85 | 3,85 | 3,59 | 3,73 | 4,66% | 65.506,00 |
| 21.03.2024 | 3,95 | 3,99 | 3,37 | 3,56 | -11,34% | 103.891,00 |
| 20.03.2024 | 4,00 | 4,08 | 3,82 | 4,02 | -1,47% | 23.087,00 |
| 19.03.2024 | 4,24 | 4,26 | 4,02 | 4,08 | -1,92% | 32.332,00 |
| 18.03.2024 | 4,17 | 4,28 | 3,81 | 4,16 | 1,96% | 56.518,00 |
| 15.03.2024 | 4,20 | 4,20 | 4,05 | 4,08 | -0,73% | 10.797,00 |
| 14.03.2024 | 4,35 | 4,35 | 3,81 | 4,11 | -3,97% | 84.934,00 |
| 13.03.2024 | 4,14 | 4,36 | 4,10 | 4,28 | 1,54% | 55.115,00 |
| 12.03.2024 | 3,88 | 4,37 | 3,73 | 4,22 | 13,92% | 125.313,00 |
| 11.03.2024 | 4,00 | 4,24 | 3,58 | 3,70 | -5,64% | 98.295,00 |
| 08.03.2024 | 3,47 | 4,32 | 3,43 | 3,92 | 16,01% | 158.581,00 |
| 07.03.2024 | 3,40 | 3,43 | 3,25 | 3,38 | 0,00% | 35.553,00 |
| 06.03.2024 | 3,22 | 3,44 | 3,20 | 3,38 | 4,81% | 26.117,00 |
| 05.03.2024 | 3,33 | 3,40 | 3,16 | 3,23 | -6,25% | 13.034,00 |
| 04.03.2024 | 3,32 | 3,47 | 3,17 | 3,44 | 8,86% | 48.689,00 |
| 01.03.2024 | 3,15 | 3,40 | 3,05 | 3,16 | 1,94% | 85.330,00 |
| 29.02.2024 | 2,98 | 3,25 | 2,97 | 3,10 | 6,53% | 56.431,00 |
| 28.02.2024 | 3,07 | 3,08 | 2,91 | 2,91 | -5,83% | 18.218,00 |
| 27.02.2024 | 3,00 | 3,19 | 2,93 | 3,09 | 3,00% | 99.907,00 |
| 26.02.2024 | 3,09 | 3,35 | 2,89 | 3,00 | -0,99% | 29.293,00 |
| 23.02.2024 | 3,49 | 3,49 | 2,84 | 3,03 | -3,50% | 65.169,00 |
| 22.02.2024 | 3,25 | 3,25 | 3,06 | 3,14 | -2,79% | 20.588,00 |
| 21.02.2024 | 3,29 | 3,37 | 3,10 | 3,23 | -1,52% | 30.966,00 |
| 20.02.2024 | 3,39 | 3,50 | 3,17 | 3,28 | -1,35% | 34.394,00 |
| 16.02.2024 | 3,21 | 3,42 | 3,10 | 3,33 | 3,58% | 26.467,00 |
| 15.02.2024 | 3,44 | 3,44 | 3,20 | 3,21 | -7,49% | 38.398,00 |
| 14.02.2024 | 3,08 | 3,48 | 3,07 | 3,47 | 15,67% | 76.968,00 |
| 13.02.2024 | 3,00 | 3,09 | 2,90 | 3,00 | 4,53% | 68.980,00 |
| 12.02.2024 | 2,76 | 3,08 | 2,75 | 2,87 | 1,59% | 68.079,00 |
| 09.02.2024 | 2,65 | 2,95 | 2,65 | 2,83 | 5,41% | 37.610,00 |
| 08.02.2024 | 2,64 | 2,76 | 2,62 | 2,68 | 0,19% | 19.551,00 |
| 07.02.2024 | 2,58 | 2,75 | 2,55 | 2,68 | 4,09% | 34.755,00 |
| 06.02.2024 | 2,61 | 2,62 | 2,53 | 2,57 | -1,15% | 16.508,00 |
| 05.02.2024 | 2,67 | 2,72 | 2,52 | 2,60 | 0,39% | 38.013,00 |
| 02.02.2024 | 2,75 | 2,75 | 2,59 | 2,59 | -6,16% | 21.494,00 |
| 01.02.2024 | 2,71 | 2,88 | 2,67 | 2,76 | -1,43% | 34.860,00 |
| 31.01.2024 | 2,79 | 2,89 | 2,72 | 2,80 | 1,45% | 28.473,00 |
| 30.01.2024 | 2,63 | 2,90 | 2,57 | 2,76 | 9,09% | 44.172,00 |
| 29.01.2024 | 2,67 | 2,75 | 2,49 | 2,53 | -6,99% | 49.930,00 |
| 26.01.2024 | 2,90 | 2,90 | 2,70 | 2,72 | -5,56% | 42.520,00 |
| 25.01.2024 | 3,03 | 3,03 | 2,80 | 2,88 | -4,00% | 25.131,00 |
| 24.01.2024 | 2,85 | 3,19 | 2,71 | 3,00 | 8,30% | 85.706,00 |
| 23.01.2024 | 2,69 | 2,89 | 2,64 | 2,77 | 4,92% | 34.488,00 |
| 22.01.2024 | 2,67 | 2,74 | 2,60 | 2,64 | -3,65% | 14.199,00 |
| 19.01.2024 | 2,76 | 2,79 | 2,65 | 2,74 | 2,62% | 5.846,00 |
| 18.01.2024 | 2,88 | 2,88 | 2,65 | 2,67 | -5,65% | 17.889,00 |
| 17.01.2024 | 2,84 | 2,93 | 2,81 | 2,83 | 1,07% | 26.981,00 |
| 16.01.2024 | 3,03 | 3,08 | 2,76 | 2,80 | -2,78% | 36.988,00 |
| 12.01.2024 | 3,00 | 3,19 | 2,77 | 2,88 | -4,00% | 61.375,00 |
| 11.01.2024 | 3,15 | 3,15 | 2,90 | 3,00 | -2,91% | 77.898,00 |
| 10.01.2024 | 3,29 | 3,33 | 3,01 | 3,09 | -6,36% | 58.600,00 |
| 09.01.2024 | 3,27 | 3,35 | 3,20 | 3,30 | -0,60% | 53.029,00 |
| 08.01.2024 | 3,44 | 3,51 | 3,14 | 3,32 | -8,79% | 78.284,00 |
| 05.01.2024 | 3,81 | 3,81 | 3,40 | 3,64 | 0,00% | 57.246,00 |
| 04.01.2024 | 3,61 | 3,95 | 3,39 | 3,64 | -3,06% | 234.622,00 |
| 03.01.2024 | 3,30 | 3,96 | 3,27 | 3,76 | 14,48% | 260.612,00 |
| 02.01.2024 | 2,78 | 3,55 | 2,78 | 3,28 | 21,48% | 274.549,00 |
| 29.12.2023 | 2,50 | 2,89 | 2,50 | 2,70 | 4,98% | 105.757,00 |
| 28.12.2023 | 2,70 | 2,70 | 2,47 | 2,57 | -7,81% | 98.711,00 |
| 27.12.2023 | 2,59 | 2,93 | 2,41 | 2,79 | 10,71% | 120.208,00 |
| 26.12.2023 | 2,89 | 2,92 | 2,36 | 2,52 | -15,15% | 207.024,00 |