9,330$
0,21%
Echtzeit-Aktienkurs BioCryst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur BioCryst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 9,18 | 9,50 | 9,10 | 9,31 | 1,86% | 5.144.624,00 |
| 22.06.2026 | 9,04 | 9,34 | 8,91 | 9,14 | 1,67% | 7.403.511,00 |
| 18.06.2026 | 9,10 | 9,54 | 8,98 | 8,99 | 0,45% | 8.882.726,00 |
| 17.06.2026 | 8,95 | 9,18 | 8,82 | 8,95 | 0,34% | 4.448.254,00 |
| 16.06.2026 | 9,09 | 9,17 | 8,80 | 8,92 | -1,55% | 3.575.029,00 |
| 15.06.2026 | 8,76 | 9,08 | 8,71 | 9,06 | 4,14% | 3.989.158,00 |
| 12.06.2026 | 8,47 | 8,74 | 8,45 | 8,70 | 2,35% | 2.394.656,00 |
| 11.06.2026 | 8,21 | 8,64 | 8,10 | 8,50 | 3,79% | 3.771.100,00 |
| 10.06.2026 | 8,30 | 8,40 | 8,15 | 8,19 | -1,62% | 3.647.039,00 |
| 09.06.2026 | 8,52 | 8,64 | 8,32 | 8,33 | -1,36% | 3.796.784,00 |
| 08.06.2026 | 8,43 | 8,47 | 8,24 | 8,44 | 0,36% | 3.555.087,00 |
| 05.06.2026 | 8,50 | 8,60 | 8,33 | 8,41 | -0,77% | 2.500.853,00 |
| 04.06.2026 | 8,38 | 8,51 | 8,31 | 8,48 | 2,67% | 3.464.499,00 |
| 03.06.2026 | 8,33 | 8,47 | 8,06 | 8,26 | -1,08% | 4.228.035,00 |
| 02.06.2026 | 8,42 | 8,45 | 8,25 | 8,35 | -2,63% | 4.506.869,00 |
| 01.06.2026 | 8,76 | 8,85 | 8,53 | 8,57 | -3,82% | 2.920.559,00 |
| 29.05.2026 | 9,05 | 9,10 | 8,82 | 8,91 | -2,20% | 3.232.346,00 |
| 28.05.2026 | 9,09 | 9,15 | 8,91 | 9,11 | -0,16% | 3.315.237,00 |
| 27.05.2026 | 8,48 | 9,23 | 8,44 | 9,13 | 7,73% | 6.151.598,00 |
| 26.05.2026 | 8,19 | 8,53 | 8,11 | 8,47 | 2,17% | 3.998.358,00 |
| 22.05.2026 | 8,36 | 8,54 | 8,22 | 8,29 | -0,90% | 4.165.156,00 |
| 21.05.2026 | 8,69 | 8,69 | 8,36 | 8,37 | -4,29% | 3.998.280,00 |
| 20.05.2026 | 8,78 | 8,97 | 8,72 | 8,74 | -0,40% | 2.553.100,00 |
| 19.05.2026 | 8,97 | 9,01 | 8,73 | 8,78 | -2,28% | 3.845.051,00 |
| 18.05.2026 | 9,03 | 9,07 | 8,76 | 8,98 | -0,44% | 3.663.992,00 |
| 15.05.2026 | 9,56 | 9,59 | 9,00 | 9,02 | -5,70% | 4.576.465,00 |
| 14.05.2026 | 9,77 | 9,82 | 9,49 | 9,57 | -0,36% | 5.308.166,00 |
| 13.05.2026 | 8,68 | 9,79 | 8,65 | 9,60 | 9,09% | 18.760.895,00 |
| 12.05.2026 | 8,65 | 8,84 | 8,59 | 8,80 | 2,56% | 3.308.686,00 |
| 11.05.2026 | 8,67 | 8,80 | 8,52 | 8,58 | -0,46% | 3.308.231,00 |
| 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 |