7,085$
0,78%
Echtzeit-Aktienkurs BioCryst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur BioCryst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 7,02 | 7,12 | 6,85 | 7,10 | 0,92% | 633.437,00 |
| 06.11.2025 | 7,14 | 7,15 | 6,87 | 7,03 | -1,95% | 4.871.564,00 |
| 05.11.2025 | 6,86 | 7,22 | 6,80 | 7,17 | 6,07% | 5.765.988,00 |
| 04.11.2025 | 6,70 | 6,90 | 6,51 | 6,76 | -1,60% | 8.649.161,00 |
| 03.11.2025 | 7,15 | 7,24 | 6,75 | 6,87 | -6,15% | 9.814.957,00 |
| 31.10.2025 | 7,28 | 7,47 | 7,18 | 7,32 | 0,97% | 5.729.086,00 |
| 30.10.2025 | 7,31 | 7,43 | 7,21 | 7,25 | -0,75% | 4.751.199,00 |
| 29.10.2025 | 7,18 | 7,38 | 7,17 | 7,31 | 0,90% | 5.070.772,00 |
| 28.10.2025 | 7,31 | 7,33 | 7,17 | 7,24 | -0,96% | 6.035.913,00 |
| 27.10.2025 | 7,26 | 7,34 | 7,17 | 7,31 | 1,53% | 4.219.639,00 |
| 24.10.2025 | 7,23 | 7,34 | 7,15 | 7,20 | 0,14% | 3.902.131,00 |
| 23.10.2025 | 7,05 | 7,24 | 6,97 | 7,19 | 1,55% | 3.800.940,00 |
| 22.10.2025 | 6,99 | 7,16 | 6,87 | 7,08 | 1,36% | 6.204.498,00 |
| 21.10.2025 | 6,87 | 6,99 | 6,75 | 6,99 | 0,79% | 3.240.924,00 |
| 20.10.2025 | 6,67 | 6,93 | 6,59 | 6,93 | 4,52% | 6.473.967,00 |
| 17.10.2025 | 6,67 | 6,68 | 6,44 | 6,63 | -1,34% | 7.575.952,00 |
| 16.10.2025 | 6,87 | 6,92 | 6,70 | 6,72 | -1,25% | 10.164.875,00 |
| 15.10.2025 | 6,53 | 6,88 | 6,46 | 6,81 | 6,00% | 15.722.394,00 |
| 14.10.2025 | 6,62 | 6,98 | 6,00 | 6,42 | -8,81% | 36.725.744,00 |
| 13.10.2025 | 7,23 | 7,27 | 6,96 | 7,04 | -2,49% | 3.344.112,00 |
| 10.10.2025 | 7,26 | 7,32 | 7,08 | 7,22 | -0,41% | 3.292.233,00 |
| 09.10.2025 | 7,24 | 7,34 | 7,22 | 7,25 | -0,41% | 4.088.513,00 |
| 08.10.2025 | 7,06 | 7,32 | 6,95 | 7,28 | 4,75% | 5.778.536,00 |
| 07.10.2025 | 7,01 | 7,07 | 6,94 | 6,95 | -1,00% | 3.956.005,00 |
| 06.10.2025 | 7,14 | 7,14 | 7,00 | 7,02 | -2,09% | 4.117.966,00 |
| 03.10.2025 | 7,41 | 7,45 | 7,17 | 7,17 | -2,18% | 337.570,00 |
| 02.10.2025 | 7,36 | 7,42 | 7,27 | 7,33 | -0,54% | 2.804.771,00 |
| 01.10.2025 | 7,49 | 7,52 | 7,24 | 7,37 | -2,90% | 5.320.607,00 |
| 30.09.2025 | 7,58 | 7,62 | 7,42 | 7,59 | 0,53% | 2.268.865,00 |
| 29.09.2025 | 7,63 | 7,63 | 7,50 | 7,55 | -1,05% | 1.921.865,00 |
| 26.09.2025 | 7,68 | 7,73 | 7,50 | 7,63 | -0,26% | 2.620.551,00 |
| 25.09.2025 | 7,78 | 7,89 | 7,61 | 7,65 | -1,54% | 1.977.717,00 |
| 24.09.2025 | 7,78 | 7,88 | 7,74 | 7,77 | -0,64% | 2.578.804,00 |
| 23.09.2025 | 7,86 | 7,94 | 7,78 | 7,82 | -1,14% | 1.843.598,00 |
| 22.09.2025 | 7,77 | 7,94 | 7,71 | 7,91 | 2,73% | 2.062.991,00 |
| 19.09.2025 | 7,90 | 7,98 | 7,66 | 7,70 | -3,27% | 6.617.926,00 |
| 18.09.2025 | 7,78 | 7,97 | 7,77 | 7,96 | 3,04% | 1.877.847,00 |
| 17.09.2025 | 7,73 | 7,99 | 7,68 | 7,73 | -0,32% | 3.562.830,00 |
| 16.09.2025 | 7,72 | 7,80 | 7,64 | 7,75 | 0,65% | 2.211.541,00 |
| 15.09.2025 | 7,89 | 7,94 | 7,68 | 7,70 | -2,65% | 3.123.734,00 |
| 12.09.2025 | 8,05 | 8,10 | 7,89 | 7,91 | -1,98% | 3.198.204,00 |
| 11.09.2025 | 8,00 | 8,13 | 7,97 | 8,07 | 0,75% | 2.274.785,00 |
| 10.09.2025 | 8,08 | 8,10 | 7,93 | 8,01 | -0,87% | 2.604.262,00 |
| 09.09.2025 | 8,23 | 8,24 | 8,03 | 8,08 | -1,34% | 2.136.220,00 |
| 08.09.2025 | 8,26 | 8,32 | 8,10 | 8,19 | -0,97% | 1.917.185,00 |
| 05.09.2025 | 8,27 | 8,36 | 8,14 | 8,27 | 0,00% | 3.086.701,00 |
| 04.09.2025 | 8,27 | 8,36 | 8,19 | 8,27 | -0,24% | 1.576.237,00 |
| 03.09.2025 | 8,27 | 8,37 | 8,02 | 8,29 | 0,00% | 3.923.869,00 |
| 02.09.2025 | 8,37 | 8,47 | 8,27 | 8,29 | -0,24% | 2.436.336,00 |
| 29.08.2025 | 8,46 | 8,49 | 8,29 | 8,31 | -1,89% | 2.313.774,00 |
| 28.08.2025 | 8,58 | 8,61 | 8,40 | 8,47 | -0,59% | 1.798.029,00 |
| 27.08.2025 | 8,55 | 8,68 | 8,52 | 8,52 | -0,70% | 1.394.822,00 |
| 26.08.2025 | 8,42 | 8,60 | 8,37 | 8,58 | 2,26% | 2.025.323,00 |
| 25.08.2025 | 8,60 | 8,60 | 8,27 | 8,39 | -1,99% | 2.500.324,00 |
| 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% | 1.328.488,00 |
| 20.08.2025 | 8,24 | 8,39 | 8,23 | 8,38 | 1,21% | 1.724.054,00 |
| 19.08.2025 | 8,34 | 8,37 | 8,18 | 8,28 | -1,19% | 2.274.086,00 |
| 18.08.2025 | 8,38 | 8,59 | 8,35 | 8,38 | 0,12% | 2.096.505,00 |
| 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% | 2.233.687,00 |
| 13.08.2025 | 8,40 | 8,64 | 8,40 | 8,53 | 2,16% | 3.534.910,00 |
| 12.08.2025 | 8,26 | 8,40 | 8,22 | 8,35 | 1,83% | 2.310.555,00 |
| 11.08.2025 | 8,20 | 8,29 | 8,08 | 8,20 | -1,20% | 2.189.650,00 |
| 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% | 2.320.343,00 |
| 06.08.2025 | 8,37 | 8,61 | 8,34 | 8,60 | 2,87% | 2.676.010,00 |
| 05.08.2025 | 8,62 | 8,69 | 8,33 | 8,36 | -4,24% | 4.160.812,00 |
| 04.08.2025 | 9,14 | 9,14 | 8,10 | 8,73 | 9,81% | 9.695.721,00 |
| 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% | 5.354.203,00 |
| 30.07.2025 | 8,25 | 8,39 | 8,12 | 8,22 | 1,61% | 3.087.429,00 |
| 29.07.2025 | 8,33 | 8,35 | 8,02 | 8,09 | -2,06% | 3.501.208,00 |
| 28.07.2025 | 8,60 | 8,60 | 8,21 | 8,26 | -3,39% | 3.243.575,00 |
| 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% | 2.689.083,00 |
| 23.07.2025 | 8,67 | 8,70 | 8,50 | 8,61 | -0,46% | 2.616.093,00 |
| 22.07.2025 | 8,49 | 8,69 | 8,40 | 8,65 | 1,53% | 3.851.812,00 |
| 21.07.2025 | 8,63 | 8,75 | 8,50 | 8,52 | -1,05% | 3.315.841,00 |
| 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% | 3.335.139,00 |
| 16.07.2025 | 8,75 | 8,80 | 8,54 | 8,59 | -1,49% | 2.938.022,00 |
| 15.07.2025 | 9,03 | 9,05 | 8,71 | 8,72 | -2,68% | 2.679.651,00 |
| 14.07.2025 | 8,78 | 8,98 | 8,75 | 8,96 | 2,28% | 3.305.683,00 |
| 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% | 2.198.525,00 |
| 09.07.2025 | 8,91 | 9,23 | 8,90 | 9,06 | 3,07% | 3.910.463,00 |
| 08.07.2025 | 8,76 | 8,92 | 8,72 | 8,79 | 0,34% | 2.906.175,00 |
| 07.07.2025 | 8,91 | 8,96 | 8,71 | 8,76 | -2,01% | 2.674.346,00 |
| 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% | 3.551.033,00 |
| 01.07.2025 | 8,98 | 9,11 | 8,89 | 9,00 | 0,45% | 4.132.595,00 |
| 30.06.2025 | 9,47 | 9,47 | 8,92 | 8,96 | -4,27% | 5.123.493,00 |
| 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% | 2.884.109,00 |
| 24.06.2025 | 10,05 | 10,06 | 9,75 | 9,93 | 0,20% | 2.404.595,00 |
| 23.06.2025 | 10,02 | 10,04 | 9,72 | 9,91 | -1,88% | 2.689.057,00 |
| 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 |