131,460$
-0,85%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 133,05 | 133,05 | 130,13 | 131,52 | -0,81% | 977.034,00 |
| 24.07.2025 | 130,78 | 132,65 | 130,00 | 132,59 | 1,23% | 1.229.225,00 |
| 23.07.2025 | 129,44 | 131,25 | 128,36 | 130,98 | 2,45% | 1.125.195,00 |
| 22.07.2025 | 123,38 | 127,94 | 123,38 | 127,85 | 4,21% | 1.303.252,00 |
| 21.07.2025 | 124,98 | 125,42 | 121,05 | 122,68 | -1,85% | 1.397.965,00 |
| 18.07.2025 | 129,37 | 129,58 | 124,68 | 124,99 | -2,88% | 1.524.966,00 |
| 17.07.2025 | 128,18 | 129,21 | 127,31 | 128,69 | 0,18% | 1.150.178,00 |
| 16.07.2025 | 128,50 | 129,51 | 127,42 | 128,46 | 0,75% | 1.232.736,00 |
| 15.07.2025 | 132,96 | 133,36 | 127,47 | 127,50 | -4,21% | 1.244.863,00 |
| 14.07.2025 | 133,56 | 134,21 | 132,40 | 133,11 | -0,82% | 682.120,00 |
| 11.07.2025 | 133,49 | 134,59 | 132,37 | 134,21 | -0,83% | 1.137.577,00 |
| 10.07.2025 | 133,45 | 137,19 | 132,77 | 135,33 | 1,74% | 991.435,00 |
| 09.07.2025 | 134,56 | 137,84 | 131,67 | 133,02 | -1,07% | 1.528.015,00 |
| 08.07.2025 | 130,32 | 135,58 | 130,32 | 134,46 | 3,33% | 1.340.284,00 |
| 07.07.2025 | 132,10 | 133,20 | 129,08 | 130,13 | -2,06% | 1.072.709,00 |
| 03.07.2025 | 133,49 | 134,42 | 132,21 | 132,87 | -0,24% | 633.328,00 |
| 02.07.2025 | 130,00 | 134,63 | 129,85 | 133,19 | 2,40% | 1.466.440,00 |
| 01.07.2025 | 124,94 | 134,75 | 124,94 | 130,07 | 3,57% | 1.916.327,00 |
| 30.06.2025 | 126,30 | 126,53 | 123,90 | 125,59 | -0,39% | 1.138.806,00 |
| 27.06.2025 | 127,20 | 128,25 | 125,60 | 126,08 | -0,66% | 1.100.003,00 |
| 26.06.2025 | 127,89 | 129,27 | 126,46 | 126,92 | -0,31% | 862.171,00 |
| 25.06.2025 | 126,30 | 127,98 | 125,13 | 127,31 | 0,79% | 1.095.574,00 |
| 24.06.2025 | 125,57 | 127,36 | 125,02 | 126,31 | 1,24% | 938.022,00 |
| 23.06.2025 | 126,90 | 127,68 | 123,21 | 124,76 | -1,79% | 1.164.888,00 |
| 20.06.2025 | 127,96 | 128,64 | 126,12 | 127,04 | 0,40% | 2.166.571,00 |
| 18.06.2025 | 127,06 | 127,88 | 125,24 | 126,54 | -0,02% | 2.331.174,00 |
| 17.06.2025 | 130,27 | 130,70 | 126,49 | 126,56 | -3,42% | 1.142.673,00 |
| 16.06.2025 | 131,49 | 131,58 | 128,83 | 131,04 | 0,30% | 1.111.897,00 |
| 13.06.2025 | 130,87 | 132,49 | 130,11 | 130,65 | -1,25% | 1.207.509,00 |
| 12.06.2025 | 132,93 | 134,12 | 131,47 | 132,31 | -0,56% | 1.129.882,00 |
| 11.06.2025 | 135,90 | 136,41 | 132,90 | 133,06 | -1,79% | 1.248.739,00 |
| 10.06.2025 | 134,25 | 136,84 | 133,42 | 135,49 | 1,00% | 989.425,00 |
| 09.06.2025 | 134,06 | 135,69 | 132,93 | 134,15 | 0,77% | 1.049.625,00 |
| 06.06.2025 | 131,55 | 133,72 | 131,45 | 133,13 | 2,12% | 1.166.151,00 |
| 05.06.2025 | 131,87 | 132,12 | 129,61 | 130,36 | -1,14% | 1.222.626,00 |
| 04.06.2025 | 132,45 | 133,66 | 131,67 | 131,86 | 0,02% | 1.445.228,00 |
| 03.06.2025 | 130,77 | 134,74 | 129,51 | 131,84 | 0,53% | 1.815.013,00 |
| 02.06.2025 | 129,59 | 131,85 | 128,07 | 131,14 | 1,04% | 1.862.040,00 |
| 30.05.2025 | 132,59 | 132,59 | 129,62 | 129,79 | -2,23% | 3.640.026,00 |
| 29.05.2025 | 128,10 | 132,94 | 127,53 | 132,75 | 4,09% | 1.905.187,00 |
| 28.05.2025 | 128,12 | 129,90 | 126,87 | 127,53 | -0,67% | 1.543.445,00 |
| 27.05.2025 | 126,97 | 129,36 | 125,89 | 128,39 | 2,05% | 1.526.042,00 |
| 23.05.2025 | 124,29 | 126,19 | 123,97 | 125,81 | -0,39% | 837.407,00 |
| 22.05.2025 | 126,55 | 127,07 | 125,35 | 126,30 | -0,41% | 936.213,00 |
| 21.05.2025 | 129,70 | 130,07 | 126,28 | 126,82 | -2,86% | 1.539.179,00 |
| 20.05.2025 | 129,04 | 131,13 | 128,82 | 130,55 | 0,86% | 1.664.918,00 |
| 19.05.2025 | 126,25 | 129,56 | 124,93 | 129,44 | 3,07% | 2.362.523,00 |
| 16.05.2025 | 123,70 | 125,77 | 122,46 | 125,59 | 1,53% | 1.803.999,00 |
| 15.05.2025 | 121,16 | 123,72 | 119,18 | 123,70 | 2,77% | 1.944.074,00 |
| 14.05.2025 | 123,38 | 123,74 | 120,04 | 120,37 | -2,27% | 1.445.930,00 |
| 13.05.2025 | 124,01 | 124,40 | 121,60 | 123,16 | -1,00% | 1.697.212,00 |
| 12.05.2025 | 119,63 | 124,82 | 119,46 | 124,40 | 5,27% | 2.554.288,00 |
| 09.05.2025 | 118,75 | 120,11 | 118,05 | 118,17 | -0,19% | 1.306.990,00 |
| 08.05.2025 | 115,85 | 119,87 | 115,25 | 118,39 | 1,01% | 1.853.951,00 |
| 07.05.2025 | 117,73 | 118,00 | 116,22 | 117,21 | 0,33% | 1.669.085,00 |
| 06.05.2025 | 121,53 | 121,81 | 115,86 | 116,82 | -4,09% | 1.716.495,00 |
| 05.05.2025 | 123,33 | 123,53 | 121,51 | 121,80 | -1,40% | 874.624,00 |
| 02.05.2025 | 122,41 | 123,72 | 120,91 | 123,53 | 2,15% | 1.460.071,00 |
| 01.05.2025 | 120,37 | 125,34 | 118,15 | 120,93 | -0,12% | 2.323.866,00 |
| 30.04.2025 | 120,19 | 121,41 | 118,75 | 121,08 | 0,76% | 1.523.994,00 |
| 29.04.2025 | 117,96 | 121,17 | 116,63 | 120,17 | 0,88% | 994.134,00 |
| 28.04.2025 | 118,13 | 120,09 | 117,68 | 119,12 | 0,24% | 1.323.814,00 |
| 25.04.2025 | 119,13 | 119,62 | 117,14 | 118,84 | -0,56% | 1.538.363,00 |
| 24.04.2025 | 119,46 | 120,05 | 117,58 | 119,51 | 1,13% | 1.488.640,00 |
| 23.04.2025 | 120,19 | 121,75 | 117,21 | 118,17 | -0,61% | 2.018.598,00 |
| 22.04.2025 | 118,12 | 119,72 | 117,40 | 118,89 | 2,06% | 1.072.153,00 |
| 21.04.2025 | 117,97 | 118,61 | 115,45 | 116,49 | -1,79% | 1.565.271,00 |
| 17.04.2025 | 115,02 | 118,77 | 114,66 | 118,61 | 2,88% | 1.206.338,00 |
| 16.04.2025 | 117,00 | 118,00 | 114,96 | 115,29 | -1,44% | 1.331.109,00 |
| 15.04.2025 | 118,81 | 119,93 | 116,61 | 116,98 | -1,91% | 1.030.610,00 |
| 14.04.2025 | 116,51 | 119,99 | 115,38 | 119,26 | 3,55% | 1.590.389,00 |
| 11.04.2025 | 114,32 | 116,39 | 112,18 | 115,17 | 1,58% | 1.618.903,00 |
| 10.04.2025 | 117,45 | 118,83 | 110,24 | 113,38 | -5,90% | 2.194.707,00 |
| 09.04.2025 | 110,31 | 121,08 | 110,04 | 120,49 | 5,65% | 3.287.788,00 |
| 08.04.2025 | 119,77 | 120,79 | 112,88 | 114,05 | -4,31% | 2.082.016,00 |
| 07.04.2025 | 121,81 | 123,77 | 117,40 | 119,19 | -3,08% | 2.445.875,00 |
| 04.04.2025 | 129,22 | 129,95 | 122,77 | 122,98 | -5,91% | 3.090.672,00 |
| 03.04.2025 | 132,37 | 133,77 | 130,05 | 130,71 | -0,46% | 1.750.586,00 |
| 02.04.2025 | 132,58 | 134,00 | 128,75 | 131,32 | -0,54% | 1.904.070,00 |
| 01.04.2025 | 136,80 | 137,32 | 131,63 | 132,03 | -3,52% | 1.327.109,00 |
| 31.03.2025 | 137,90 | 138,00 | 134,71 | 136,84 | -1,11% | 1.864.009,00 |
| 28.03.2025 | 140,60 | 141,25 | 138,20 | 138,37 | -1,40% | 1.094.057,00 |
| 27.03.2025 | 142,77 | 144,07 | 139,69 | 140,33 | -1,47% | 1.383.572,00 |
| 26.03.2025 | 139,34 | 142,96 | 139,16 | 142,43 | 2,35% | 1.514.616,00 |
| 25.03.2025 | 142,21 | 142,49 | 138,65 | 139,16 | -1,72% | 1.766.289,00 |
| 24.03.2025 | 141,47 | 144,15 | 140,63 | 141,60 | 0,50% | 1.830.464,00 |
| 21.03.2025 | 141,24 | 142,18 | 139,87 | 140,90 | -0,34% | 3.437.783,00 |
| 20.03.2025 | 141,14 | 142,95 | 140,91 | 141,38 | -0,04% | 971.860,00 |
| 19.03.2025 | 143,09 | 144,25 | 140,73 | 141,43 | -1,16% | 1.180.604,00 |
| 18.03.2025 | 143,17 | 145,97 | 142,90 | 143,09 | -0,31% | 1.506.939,00 |
| 17.03.2025 | 140,05 | 143,85 | 139,16 | 143,54 | 2,94% | 1.249.039,00 |
| 14.03.2025 | 139,66 | 140,80 | 138,63 | 139,44 | -0,39% | 1.436.835,00 |
| 13.03.2025 | 140,36 | 143,50 | 139,05 | 139,98 | -0,15% | 1.301.257,00 |
| 12.03.2025 | 142,01 | 143,13 | 140,02 | 140,19 | -2,42% | 2.438.110,00 |
| 11.03.2025 | 151,13 | 151,89 | 142,02 | 143,66 | -4,68% | 1.857.241,00 |
| 10.03.2025 | 150,29 | 157,09 | 150,14 | 150,71 | 0,22% | 2.651.495,00 |
| 07.03.2025 | 147,42 | 154,29 | 146,63 | 150,38 | 2,04% | 2.925.462,00 |
| 06.03.2025 | 143,65 | 147,65 | 142,23 | 147,37 | 2,50% | 1.145.230,00 |
| 05.03.2025 | 142,85 | 144,74 | 141,93 | 143,77 | 0,79% | 1.185.029,00 |
| 04.03.2025 | 143,41 | 148,00 | 141,52 | 142,65 | 0,66% | 2.790.684,00 |