8,625$
-3,09%
Echtzeit-Aktienkurs BioCryst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur BioCryst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 8,96 | 8,99 | 8,56 | 8,62 | -3,15% | 6.164.545,00 |
| 07.05.2026 | 8,77 | 8,94 | 8,57 | 8,90 | 0,79% | 5.508.889,00 |
| 06.05.2026 | 8,63 | 8,91 | 7,79 | 8,83 | -2,21% | 8.978.446,00 |
| 05.05.2026 | 9,22 | 9,31 | 8,94 | 9,03 | -1,85% | 3.706.510,00 |
| 04.05.2026 | 9,16 | 9,40 | 9,02 | 9,20 | 0,11% | 3.432.331,00 |
| 01.05.2026 | 9,16 | 9,33 | 9,09 | 9,19 | 0,33% | 2.307.142,00 |
| 30.04.2026 | 9,01 | 9,37 | 8,96 | 9,16 | 1,89% | 3.309.489,00 |
| 29.04.2026 | 9,02 | 9,19 | 8,81 | 8,99 | 1,47% | 3.283.963,00 |
| 28.04.2026 | 9,04 | 9,15 | 8,80 | 8,86 | -0,45% | 2.554.093,00 |
| 27.04.2026 | 8,88 | 9,20 | 8,88 | 8,90 | -0,45% | 3.086.451,00 |
| 24.04.2026 | 8,73 | 8,95 | 8,62 | 8,94 | 1,94% | 2.623.776,00 |
| 23.04.2026 | 9,03 | 9,12 | 8,70 | 8,77 | -2,77% | 2.464.756,00 |
| 22.04.2026 | 8,58 | 9,02 | 8,58 | 9,02 | 5,13% | 3.665.550,00 |
| 21.04.2026 | 9,20 | 9,27 | 8,56 | 8,58 | -6,64% | 5.021.137,00 |
| 20.04.2026 | 9,40 | 9,45 | 9,09 | 9,19 | -3,26% | 3.122.349,00 |
| 17.04.2026 | 9,63 | 9,67 | 9,43 | 9,50 | -0,31% | 3.656.729,00 |
| 16.04.2026 | 9,45 | 9,58 | 9,33 | 9,53 | 0,85% | 4.315.388,00 |
| 15.04.2026 | 9,75 | 9,77 | 9,38 | 9,45 | -2,28% | 4.835.681,00 |
| 14.04.2026 | 9,39 | 9,68 | 9,37 | 9,67 | 2,76% | 3.671.903,00 |
| 13.04.2026 | 9,51 | 9,56 | 9,34 | 9,41 | -1,57% | 3.193.648,00 |
| 10.04.2026 | 9,89 | 9,90 | 9,49 | 9,56 | -3,34% | 4.432.204,00 |
| 09.04.2026 | 9,71 | 9,98 | 9,71 | 9,89 | 1,02% | 4.605.355,00 |
| 08.04.2026 | 9,65 | 9,92 | 9,64 | 9,79 | 2,03% | 6.898.559,00 |
| 07.04.2026 | 9,42 | 9,62 | 9,15 | 9,60 | 1,32% | 2.917.290,00 |
| 06.04.2026 | 8,98 | 9,68 | 8,95 | 9,47 | 4,99% | 3.458.078,00 |
| 02.04.2026 | 9,31 | 9,35 | 8,92 | 9,02 | -3,84% | 7.824.922,00 |
| 01.04.2026 | 9,54 | 9,66 | 9,27 | 9,38 | -1,52% | 4.872.497,00 |
| 31.03.2026 | 9,57 | 9,69 | 9,30 | 9,53 | 0,79% | 5.605.197,00 |
| 30.03.2026 | 9,28 | 9,52 | 9,17 | 9,45 | 1,29% | 2.971.077,00 |
| 27.03.2026 | 9,59 | 9,73 | 9,33 | 9,33 | -2,41% | 4.324.862,00 |
| 26.03.2026 | 9,19 | 9,69 | 8,89 | 9,56 | 1,70% | 6.304.503,00 |
| 25.03.2026 | 9,90 | 10,11 | 9,25 | 9,40 | -2,84% | 7.707.348,00 |
| 24.03.2026 | 10,13 | 10,13 | 9,42 | 9,68 | -1,07% | 10.621.347,00 |
| 23.03.2026 | 9,83 | 10,04 | 9,63 | 9,78 | 0,82% | 8.810.899,00 |
| 20.03.2026 | 9,73 | 10,32 | 9,64 | 9,70 | -1,12% | 13.148.754,00 |
| 19.03.2026 | 9,15 | 9,98 | 9,05 | 9,81 | 6,98% | 9.153.188,00 |
| 18.03.2026 | 9,16 | 9,19 | 8,91 | 9,17 | -0,43% | 4.614.979,00 |
| 17.03.2026 | 9,30 | 9,57 | 8,95 | 9,21 | -0,97% | 5.943.076,00 |
| 16.03.2026 | 8,22 | 9,60 | 8,20 | 9,30 | 13,14% | 19.874.869,00 |
| 13.03.2026 | 8,45 | 8,54 | 8,15 | 8,22 | -1,91% | 5.516.667,00 |
| 12.03.2026 | 8,50 | 8,58 | 8,34 | 8,38 | -1,30% | 4.257.027,00 |
| 11.03.2026 | 8,73 | 8,79 | 8,39 | 8,49 | -2,97% | 3.055.694,00 |
| 10.03.2026 | 8,63 | 8,90 | 8,63 | 8,75 | 1,51% | 4.005.445,00 |
| 09.03.2026 | 8,48 | 8,67 | 8,39 | 8,62 | 1,65% | 5.427.549,00 |
| 06.03.2026 | 8,40 | 8,51 | 8,31 | 8,48 | -0,24% | 3.470.729,00 |
| 05.03.2026 | 8,48 | 8,64 | 8,40 | 8,50 | -0,82% | 7.787.699,00 |
| 04.03.2026 | 8,66 | 8,72 | 8,39 | 8,57 | -1,38% | 4.905.779,00 |
| 03.03.2026 | 8,51 | 8,86 | 8,45 | 8,69 | 0,70% | 5.127.057,00 |
| 02.03.2026 | 8,65 | 8,86 | 8,53 | 8,63 | -1,37% | 5.871.943,00 |
| 27.02.2026 | 7,95 | 8,83 | 7,91 | 8,75 | 10,76% | 14.793.074,00 |
| 26.02.2026 | 8,20 | 8,20 | 7,59 | 7,90 | 4,64% | 8.059.288,00 |
| 25.02.2026 | 7,67 | 7,69 | 7,47 | 7,55 | -0,79% | 3.370.193,00 |
| 24.02.2026 | 7,64 | 7,70 | 7,56 | 7,61 | 0,40% | 1.948.170,00 |
| 23.02.2026 | 7,45 | 7,61 | 7,42 | 7,58 | 1,74% | 2.595.156,00 |
| 20.02.2026 | 7,47 | 7,50 | 7,31 | 7,45 | -0,40% | 2.602.786,00 |
| 19.02.2026 | 7,26 | 7,48 | 7,16 | 7,48 | 3,03% | 2.638.166,00 |
| 18.02.2026 | 6,97 | 7,36 | 6,97 | 7,26 | 4,46% | 4.676.431,00 |
| 17.02.2026 | 6,78 | 7,01 | 6,76 | 6,95 | 2,81% | 3.798.774,00 |
| 13.02.2026 | 6,87 | 6,91 | 6,72 | 6,76 | -0,59% | 4.508.025,00 |
| 12.02.2026 | 6,82 | 6,86 | 6,61 | 6,80 | -0,58% | 2.024.584,00 |
| 11.02.2026 | 6,53 | 6,91 | 6,46 | 6,84 | 4,43% | 3.725.293,00 |
| 10.02.2026 | 6,31 | 6,64 | 6,30 | 6,55 | 3,97% | 5.287.681,00 |
| 09.02.2026 | 6,34 | 6,38 | 6,26 | 6,30 | -1,25% | 1.762.904,00 |
| 06.02.2026 | 6,44 | 6,44 | 6,26 | 6,38 | 2,24% | 6.346.434,00 |
| 05.02.2026 | 6,44 | 6,57 | 6,23 | 6,24 | -2,80% | 4.516.613,00 |
| 04.02.2026 | 6,72 | 6,76 | 6,40 | 6,42 | -4,18% | 4.420.550,00 |
| 03.02.2026 | 6,61 | 6,75 | 6,55 | 6,70 | 1,06% | 4.135.591,00 |
| 02.02.2026 | 6,55 | 6,75 | 6,47 | 6,63 | 0,76% | 3.721.998,00 |
| 30.01.2026 | 6,61 | 6,75 | 6,42 | 6,58 | -1,35% | 3.294.792,00 |
| 29.01.2026 | 6,66 | 6,80 | 6,60 | 6,67 | 0,15% | 3.638.279,00 |
| 28.01.2026 | 6,76 | 6,83 | 6,61 | 6,66 | -1,48% | 2.710.602,00 |
| 27.01.2026 | 6,81 | 6,94 | 6,59 | 6,76 | -1,46% | 4.709.533,00 |
| 26.01.2026 | 6,79 | 7,07 | 6,73 | 6,86 | 1,03% | 5.504.340,00 |
| 23.01.2026 | 6,72 | 7,15 | 6,70 | 6,79 | 0,59% | 4.811.164,00 |
| 22.01.2026 | 6,69 | 6,87 | 6,63 | 6,75 | 0,45% | 6.694.342,00 |
| 21.01.2026 | 6,66 | 6,74 | 6,60 | 6,72 | 0,75% | 3.307.537,00 |
| 20.01.2026 | 6,50 | 6,70 | 6,46 | 6,67 | 0,15% | 5.417.200,00 |
| 16.01.2026 | 7,12 | 7,17 | 6,58 | 6,66 | -7,11% | 6.759.084,00 |
| 15.01.2026 | 6,79 | 7,27 | 6,64 | 7,17 | 5,75% | 7.488.826,00 |
| 14.01.2026 | 6,72 | 6,85 | 6,69 | 6,78 | 0,44% | 4.662.470,00 |
| 13.01.2026 | 7,13 | 7,13 | 6,69 | 6,75 | -4,80% | 6.441.502,00 |
| 12.01.2026 | 7,30 | 7,33 | 6,99 | 7,09 | -4,19% | 7.805.732,00 |
| 09.01.2026 | 7,65 | 8,04 | 7,38 | 7,40 | -2,89% | 6.056.456,00 |
| 08.01.2026 | 7,85 | 7,91 | 7,52 | 7,62 | -3,79% | 3.692.736,00 |
| 07.01.2026 | 7,59 | 8,05 | 7,56 | 7,92 | 4,49% | 3.901.943,00 |
| 06.01.2026 | 7,38 | 7,63 | 7,36 | 7,58 | 2,29% | 4.981.772,00 |
| 05.01.2026 | 7,41 | 7,53 | 7,21 | 7,41 | -1,20% | 4.411.957,00 |
| 02.01.2026 | 7,82 | 7,90 | 7,46 | 7,50 | -3,85% | 2.818.727,00 |
| 31.12.2025 | 7,67 | 7,83 | 7,65 | 7,80 | 1,83% | 2.940.744,00 |
| 30.12.2025 | 7,65 | 7,69 | 7,54 | 7,66 | -0,65% | 3.136.024,00 |
| 29.12.2025 | 7,61 | 7,77 | 7,52 | 7,71 | 1,05% | 2.297.042,00 |
| 26.12.2025 | 7,69 | 7,69 | 7,53 | 7,63 | -0,91% | 1.625.793,00 |
| 24.12.2025 | 7,48 | 7,76 | 7,47 | 7,70 | 2,26% | 1.457.534,00 |
| 23.12.2025 | 7,59 | 7,64 | 7,44 | 7,53 | -1,05% | 2.139.573,00 |
| 22.12.2025 | 7,40 | 7,69 | 7,35 | 7,61 | 2,70% | 3.554.989,00 |
| 19.12.2025 | 7,24 | 7,56 | 7,19 | 7,41 | 1,65% | 6.236.002,00 |
| 18.12.2025 | 7,19 | 7,38 | 7,12 | 7,29 | 2,24% | 3.743.010,00 |
| 17.12.2025 | 7,43 | 7,58 | 7,11 | 7,13 | -4,55% | 4.699.241,00 |
| 16.12.2025 | 7,61 | 7,70 | 7,36 | 7,47 | -1,58% | 3.246.139,00 |
| 15.12.2025 | 7,64 | 7,92 | 7,44 | 7,59 | 0,26% | 4.954.269,00 |