0,975$
2,20%
Echtzeit-Aktienkurs bluebird bio
Bid:
Ask:
Aktienkurse zur bluebird bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 0,96 | 1,05 | 0,95 | 0,97 | 1,82% | 4.771.806,00 |
| 22.04.2024 | 1,01 | 1,03 | 0,94 | 0,95 | -6,51% | 4.171.927,00 |
| 19.04.2024 | 0,95 | 1,03 | 0,94 | 1,02 | 7,03% | 8.178.424,00 |
| 18.04.2024 | 0,97 | 1,01 | 0,92 | 0,95 | -1,25% | 6.256.914,00 |
| 17.04.2024 | 0,96 | 1,03 | 0,95 | 0,97 | -2,54% | 8.493.730,00 |
| 16.04.2024 | 1,04 | 1,07 | 0,98 | 0,99 | -3,85% | 5.532.834,00 |
| 15.04.2024 | 1,11 | 1,12 | 1,01 | 1,03 | -6,36% | 6.909.813,00 |
| 12.04.2024 | 1,15 | 1,19 | 1,07 | 1,10 | -5,98% | 6.450.740,00 |
| 11.04.2024 | 1,21 | 1,23 | 1,14 | 1,17 | -1,68% | 3.367.015,00 |
| 10.04.2024 | 1,21 | 1,21 | 1,16 | 1,19 | -5,56% | 3.644.891,00 |
| 09.04.2024 | 1,17 | 1,26 | 1,15 | 1,26 | 7,69% | 3.580.383,00 |
| 08.04.2024 | 1,23 | 1,24 | 1,15 | 1,17 | -4,88% | 3.745.610,00 |
| 05.04.2024 | 1,23 | 1,27 | 1,19 | 1,23 | 0,00% | 2.566.302,00 |
| 04.04.2024 | 1,19 | 1,27 | 1,18 | 1,23 | 4,24% | 3.666.481,00 |
| 03.04.2024 | 1,18 | 1,22 | 1,16 | 1,18 | -2,48% | 3.098.210,00 |
| 02.04.2024 | 1,22 | 1,25 | 1,16 | 1,21 | -2,42% | 4.456.187,00 |
| 01.04.2024 | 1,29 | 1,30 | 1,22 | 1,24 | -3,13% | 2.928.763,00 |
| 28.03.2024 | 1,34 | 1,42 | 1,25 | 1,28 | -6,23% | 7.269.558,00 |
| 27.03.2024 | 1,19 | 1,39 | 1,15 | 1,37 | 13,75% | 6.847.292,00 |
| 26.03.2024 | 1,19 | 1,21 | 1,07 | 1,20 | -11,76% | 18.143.358,00 |
| 25.03.2024 | 1,38 | 1,42 | 1,34 | 1,36 | -0,73% | 4.418.870,00 |
| 22.03.2024 | 1,45 | 1,45 | 1,33 | 1,37 | -6,48% | 5.589.301,00 |
| 21.03.2024 | 1,41 | 1,49 | 1,38 | 1,47 | 4,64% | 5.562.938,00 |
| 20.03.2024 | 1,40 | 1,43 | 1,36 | 1,40 | 0,00% | 3.702.585,00 |
| 19.03.2024 | 1,44 | 1,45 | 1,36 | 1,40 | -3,11% | 5.987.994,00 |
| 18.03.2024 | 1,45 | 1,55 | 1,37 | 1,45 | 1,76% | 7.488.278,00 |
| 15.03.2024 | 1,33 | 1,46 | 1,32 | 1,42 | 6,77% | 29.308.707,00 |
| 14.03.2024 | 1,39 | 1,39 | 1,30 | 1,33 | -4,32% | 4.673.348,00 |
| 13.03.2024 | 1,33 | 1,46 | 1,33 | 1,39 | 3,35% | 6.014.681,00 |
| 12.03.2024 | 1,48 | 1,48 | 1,32 | 1,35 | -3,24% | 7.353.376,00 |
| 11.03.2024 | 1,61 | 1,66 | 1,37 | 1,39 | -7,33% | 12.578.128,00 |
| 08.03.2024 | 1,45 | 1,65 | 1,45 | 1,50 | 3,45% | 9.431.611,00 |
| 07.03.2024 | 1,47 | 1,51 | 1,40 | 1,45 | 0,00% | 6.371.540,00 |
| 06.03.2024 | 1,43 | 1,54 | 1,35 | 1,45 | 4,32% | 10.642.314,00 |
| 05.03.2024 | 1,43 | 1,51 | 1,38 | 1,39 | -9,15% | 7.966.252,00 |
| 04.03.2024 | 1,63 | 1,63 | 1,44 | 1,53 | -2,24% | 10.858.240,00 |
| 01.03.2024 | 1,40 | 1,67 | 1,40 | 1,57 | 13,00% | 11.644.321,00 |
| 29.02.2024 | 1,68 | 1,74 | 1,35 | 1,39 | -17,56% | 18.923.230,00 |
| 28.02.2024 | 1,80 | 1,87 | 1,63 | 1,68 | -3,45% | 14.584.857,00 |
| 27.02.2024 | 1,52 | 1,92 | 1,47 | 1,74 | 19,18% | 28.680.084,00 |
| 26.02.2024 | 1,29 | 1,52 | 1,28 | 1,46 | 16,80% | 18.164.875,00 |
| 23.02.2024 | 1,22 | 1,32 | 1,17 | 1,25 | 5,93% | 11.450.410,00 |
| 22.02.2024 | 1,06 | 1,20 | 1,06 | 1,18 | 8,26% | 6.319.951,00 |
| 21.02.2024 | 1,08 | 1,14 | 1,05 | 1,09 | -1,80% | 4.089.086,00 |
| 20.02.2024 | 1,04 | 1,13 | 1,02 | 1,11 | 8,82% | 6.884.292,00 |
| 16.02.2024 | 1,07 | 1,08 | 1,00 | 1,02 | -5,12% | 7.104.309,00 |
| 15.02.2024 | 1,04 | 1,13 | 1,02 | 1,08 | 4,88% | 6.807.538,00 |
| 14.02.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 4,39% | 2.399.095,00 |
| 13.02.2024 | 1,05 | 1,06 | 0,98 | 0,98 | -9,50% | 7.531.782,00 |
| 12.02.2024 | 1,04 | 1,10 | 1,03 | 1,09 | 5,34% | 5.449.802,00 |
| 09.02.2024 | 1,05 | 1,08 | 1,02 | 1,03 | -0,96% | 4.935.516,00 |
| 08.02.2024 | 0,94 | 1,08 | 0,93 | 1,04 | 11,15% | 7.569.290,00 |
| 07.02.2024 | 0,94 | 0,96 | 0,90 | 0,94 | -0,84% | 12.177.953,00 |
| 06.02.2024 | 0,93 | 0,98 | 0,88 | 0,94 | 4,67% | 10.000.327,00 |
| 05.02.2024 | 0,95 | 0,97 | 0,88 | 0,90 | -5,70% | 11.058.920,00 |
| 02.02.2024 | 1,00 | 1,01 | 0,92 | 0,96 | -4,15% | 10.392.426,00 |
| 01.02.2024 | 1,03 | 1,03 | 0,97 | 1,00 | -1,25% | 10.396.174,00 |
| 31.01.2024 | 1,06 | 1,07 | 1,01 | 1,01 | -4,72% | 8.473.482,00 |
| 30.01.2024 | 1,14 | 1,14 | 1,06 | 1,06 | -7,02% | 5.390.498,00 |
| 29.01.2024 | 1,06 | 1,15 | 1,04 | 1,14 | 7,55% | 6.159.349,00 |
| 26.01.2024 | 1,11 | 1,15 | 1,06 | 1,06 | -4,50% | 8.050.629,00 |
| 25.01.2024 | 1,10 | 1,15 | 1,03 | 1,11 | 3,74% | 7.266.722,00 |
| 24.01.2024 | 1,16 | 1,17 | 1,06 | 1,07 | -8,55% | 12.606.061,00 |
| 23.01.2024 | 1,30 | 1,30 | 1,16 | 1,17 | -7,87% | 10.918.662,00 |
| 22.01.2024 | 1,27 | 1,33 | 1,25 | 1,27 | 0,40% | 6.119.656,00 |
| 19.01.2024 | 1,38 | 1,39 | 1,24 | 1,27 | -8,99% | 12.531.875,00 |
| 18.01.2024 | 1,41 | 1,47 | 1,38 | 1,39 | -1,42% | 7.576.946,00 |
| 17.01.2024 | 1,42 | 1,43 | 1,38 | 1,41 | -1,40% | 7.095.377,00 |
| 16.01.2024 | 1,49 | 1,51 | 1,41 | 1,43 | -4,67% | 7.777.411,00 |
| 12.01.2024 | 1,37 | 1,51 | 1,37 | 1,50 | 8,30% | 11.788.170,00 |
| 11.01.2024 | 1,39 | 1,40 | 1,34 | 1,39 | 0,36% | 7.741.906,00 |
| 10.01.2024 | 1,39 | 1,40 | 1,30 | 1,38 | 0,73% | 11.894.705,00 |
| 09.01.2024 | 1,43 | 1,44 | 1,35 | 1,37 | -6,80% | 8.320.287,00 |
| 08.01.2024 | 1,42 | 1,49 | 1,38 | 1,47 | 3,52% | 11.655.470,00 |
| 05.01.2024 | 1,45 | 1,49 | 1,39 | 1,42 | -2,07% | 9.677.955,00 |
| 04.01.2024 | 1,39 | 1,49 | 1,37 | 1,45 | 5,84% | 12.006.191,00 |
| 03.01.2024 | 1,45 | 1,49 | 1,37 | 1,37 | -6,80% | 10.722.119,00 |
| 02.01.2024 | 1,37 | 1,53 | 1,36 | 1,47 | 6,52% | 15.946.125,00 |
| 29.12.2023 | 1,40 | 1,43 | 1,38 | 1,38 | -2,13% | 7.591.945,00 |
| 28.12.2023 | 1,36 | 1,45 | 1,36 | 1,41 | 0,71% | 10.428.183,00 |
| 27.12.2023 | 1,36 | 1,41 | 1,33 | 1,40 | 2,94% | 11.947.255,00 |
| 26.12.2023 | 1,42 | 1,43 | 1,32 | 1,36 | -2,86% | 16.988.120,00 |
| 22.12.2023 | 1,39 | 1,45 | 1,32 | 1,40 | 2,19% | 20.761.112,00 |
| 21.12.2023 | 1,37 | 1,45 | 1,30 | 1,37 | 4,18% | 33.014.308,00 |
| 20.12.2023 | 1,31 | 1,40 | 1,26 | 1,32 | -45,88% | 121.913.509,00 |
| 19.12.2023 | 2,65 | 2,78 | 2,26 | 2,43 | -20,33% | 37.642.695,00 |
| 18.12.2023 | 3,19 | 3,20 | 2,89 | 3,05 | -6,73% | 10.352.530,00 |
| 15.12.2023 | 3,32 | 3,45 | 3,18 | 3,27 | -0,71% | 8.390.424,00 |
| 14.12.2023 | 3,22 | 3,58 | 3,20 | 3,29 | 9,05% | 19.270.419,00 |
| 13.12.2023 | 2,83 | 3,04 | 2,80 | 3,02 | 8,24% | 9.206.656,00 |
| 12.12.2023 | 3,00 | 3,00 | 2,73 | 2,79 | -9,12% | 15.550.849,00 |
| 11.12.2023 | 2,93 | 3,15 | 2,72 | 3,07 | 7,34% | 31.852.608,00 |
| 08.12.2023 | 5,10 | 5,53 | 2,69 | 2,86 | -40,29% | 54.126.886,00 |
| 07.12.2023 | 4,85 | 4,93 | 4,56 | 4,79 | -1,03% | 5.819.428,00 |
| 06.12.2023 | 4,37 | 4,97 | 4,30 | 4,84 | 11,91% | 6.022.100,00 |
| 05.12.2023 | 4,55 | 4,55 | 4,31 | 4,33 | -3,03% | 4.496.371,00 |
| 04.12.2023 | 4,35 | 4,61 | 4,32 | 4,46 | 4,69% | 4.675.700,00 |
| 01.12.2023 | 3,82 | 4,28 | 3,76 | 4,26 | 11,52% | 5.100.895,00 |
| 30.11.2023 | 3,98 | 4,01 | 3,80 | 3,82 | -1,04% | 3.895.701,00 |
| 29.11.2023 | 3,89 | 4,05 | 3,84 | 3,86 | 0,52% | 3.386.172,00 |