129,365$
0,07%
Echtzeit-Aktienkurs Blueprint Medicines Corp.
Bid:
Ask:
Aktienkurse zur Blueprint Medicines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 129,44 | 129,53 | 129,37 | 129,37 | 0,07% | 173.006,00 |
| 16.07.2025 | 129,34 | 129,65 | 129,20 | 129,28 | -0,05% | 25.285.878,00 |
| 15.07.2025 | 129,33 | 129,40 | 129,31 | 129,35 | -0,01% | 5.118.348,00 |
| 14.07.2025 | 129,30 | 129,47 | 129,25 | 129,36 | 0,05% | 6.666.819,00 |
| 11.07.2025 | 129,32 | 129,35 | 129,00 | 129,30 | -0,02% | 3.570.356,00 |
| 10.07.2025 | 129,49 | 129,49 | 129,23 | 129,33 | 0,61% | 5.881.521,00 |
| 09.07.2025 | 128,47 | 128,58 | 128,35 | 128,55 | 0,12% | 2.909.447,00 |
| 08.07.2025 | 128,37 | 128,78 | 128,30 | 128,40 | 0,00% | 2.957.689,00 |
| 07.07.2025 | 128,31 | 128,44 | 128,21 | 128,40 | 0,04% | 1.860.883,00 |
| 03.07.2025 | 128,25 | 128,40 | 128,20 | 128,35 | 0,11% | 1.350.246,00 |
| 02.07.2025 | 128,35 | 128,45 | 128,20 | 128,21 | -0,10% | 2.059.140,00 |
| 01.07.2025 | 128,18 | 128,52 | 128,16 | 128,34 | 0,12% | 2.594.634,00 |
| 30.06.2025 | 128,30 | 128,32 | 128,08 | 128,18 | 0,05% | 2.349.536,00 |
| 27.06.2025 | 128,24 | 128,28 | 128,06 | 128,11 | -0,03% | 2.988.775,00 |
| 26.06.2025 | 128,29 | 128,31 | 128,10 | 128,15 | -0,08% | 2.469.660,00 |
| 25.06.2025 | 128,30 | 128,32 | 128,19 | 128,25 | -0,01% | 2.444.534,00 |
| 24.06.2025 | 128,40 | 128,40 | 128,15 | 128,26 | -0,11% | 3.296.743,00 |
| 23.06.2025 | 128,19 | 128,45 | 128,11 | 128,40 | 0,16% | 3.407.233,00 |
| 20.06.2025 | 128,27 | 128,30 | 128,00 | 128,20 | 0,06% | 4.506.151,00 |
| 18.06.2025 | 128,29 | 128,32 | 128,02 | 128,12 | -0,09% | 3.540.348,00 |
| 17.06.2025 | 128,14 | 128,33 | 128,03 | 128,23 | -0,02% | 3.352.800,00 |
| 16.06.2025 | 128,05 | 128,30 | 127,86 | 128,25 | 0,23% | 4.960.461,00 |
| 13.06.2025 | 128,18 | 128,27 | 127,95 | 127,96 | -0,20% | 4.731.774,00 |
| 12.06.2025 | 128,03 | 128,26 | 127,94 | 128,21 | 0,20% | 4.653.866,00 |
| 11.06.2025 | 127,97 | 128,34 | 127,83 | 127,95 | -0,02% | 3.826.825,00 |
| 10.06.2025 | 127,95 | 128,10 | 127,75 | 127,97 | 0,00% | 4.445.630,00 |
| 09.06.2025 | 127,98 | 127,98 | 127,65 | 127,97 | 0,09% | 7.195.902,00 |
| 06.06.2025 | 128,07 | 128,07 | 127,77 | 127,85 | -0,05% | 3.067.604,00 |
| 05.06.2025 | 128,10 | 128,24 | 127,83 | 127,92 | -0,14% | 4.441.992,00 |
| 04.06.2025 | 127,70 | 128,14 | 127,60 | 128,10 | 0,39% | 8.900.463,00 |
| 03.06.2025 | 127,85 | 127,97 | 127,45 | 127,60 | -0,15% | 20.101.869,00 |
| 02.06.2025 | 128,01 | 128,15 | 127,43 | 127,79 | 26,09% | 46.294.952,00 |
| 30.05.2025 | 103,17 | 103,17 | 100,57 | 101,35 | -1,66% | 903.308,00 |
| 29.05.2025 | 95,32 | 103,16 | 94,38 | 103,06 | 8,14% | 1.402.794,00 |
| 28.05.2025 | 100,13 | 100,30 | 95,19 | 95,30 | -4,76% | 1.161.005,00 |
| 27.05.2025 | 102,52 | 102,52 | 99,95 | 100,06 | -1,42% | 709.859,00 |
| 23.05.2025 | 99,14 | 101,70 | 98,25 | 101,50 | 1,16% | 353.347,00 |
| 22.05.2025 | 101,00 | 101,75 | 99,65 | 100,34 | -1,15% | 485.857,00 |
| 21.05.2025 | 101,98 | 102,92 | 100,27 | 101,51 | -1,45% | 489.733,00 |
| 20.05.2025 | 100,99 | 103,15 | 96,15 | 103,00 | 1,76% | 444.104,00 |
| 19.05.2025 | 100,80 | 102,45 | 99,29 | 101,22 | -0,47% | 398.264,00 |
| 16.05.2025 | 100,05 | 102,18 | 99,38 | 101,69 | 2,22% | 581.689,00 |
| 15.05.2025 | 97,72 | 100,05 | 97,02 | 99,48 | 2,02% | 441.060,00 |
| 14.05.2025 | 99,46 | 100,38 | 97,49 | 97,51 | -1,91% | 420.274,00 |
| 13.05.2025 | 100,43 | 100,52 | 98,50 | 99,41 | -0,90% | 595.632,00 |
| 12.05.2025 | 97,65 | 101,97 | 97,40 | 100,31 | 3,23% | 717.695,00 |
| 09.05.2025 | 100,04 | 101,34 | 97,08 | 97,17 | -1,61% | 621.844,00 |
| 08.05.2025 | 99,13 | 101,17 | 97,91 | 98,76 | -1,04% | 796.704,00 |
| 07.05.2025 | 99,36 | 101,35 | 98,46 | 99,80 | 0,65% | 906.027,00 |
| 06.05.2025 | 100,75 | 103,63 | 99,01 | 99,16 | -2,63% | 1.532.025,00 |
| 05.05.2025 | 104,53 | 104,78 | 100,31 | 101,84 | -2,68% | 1.078.636,00 |
| 02.05.2025 | 99,25 | 104,86 | 98,60 | 104,64 | 5,43% | 1.514.216,00 |
| 01.05.2025 | 91,14 | 99,78 | 90,02 | 99,25 | 10,96% | 1.714.136,00 |
| 30.04.2025 | 88,21 | 89,99 | 87,03 | 89,45 | 1,10% | 1.106.441,00 |
| 29.04.2025 | 88,04 | 89,56 | 87,55 | 88,48 | -0,03% | 551.971,00 |
| 28.04.2025 | 86,34 | 89,19 | 85,70 | 88,51 | 0,97% | 784.121,00 |
| 25.04.2025 | 84,78 | 87,81 | 84,25 | 87,66 | 1,82% | 679.539,00 |
| 24.04.2025 | 86,07 | 86,84 | 84,90 | 86,09 | 0,40% | 660.856,00 |
| 23.04.2025 | 86,02 | 86,85 | 84,38 | 85,75 | 2,81% | 698.982,00 |
| 22.04.2025 | 84,50 | 85,41 | 83,27 | 83,41 | -0,91% | 919.702,00 |
| 21.04.2025 | 84,01 | 86,10 | 83,60 | 84,18 | -0,60% | 933.953,00 |
| 17.04.2025 | 82,16 | 84,97 | 81,19 | 84,69 | 3,14% | 634.400,00 |
| 16.04.2025 | 81,05 | 82,18 | 78,66 | 82,11 | 0,81% | 783.847,00 |
| 15.04.2025 | 81,93 | 83,45 | 79,91 | 81,45 | -1,31% | 1.175.757,00 |
| 14.04.2025 | 82,38 | 83,50 | 79,91 | 82,53 | 2,09% | 775.428,00 |
| 11.04.2025 | 78,50 | 81,28 | 77,63 | 80,84 | 0,71% | 1.646.658,00 |
| 10.04.2025 | 78,48 | 81,86 | 76,84 | 80,27 | -2,19% | 1.248.160,00 |
| 09.04.2025 | 77,49 | 83,54 | 73,04 | 82,07 | 3,38% | 1.859.558,00 |
| 08.04.2025 | 82,09 | 84,66 | 77,36 | 79,38 | -1,02% | 1.308.916,00 |
| 07.04.2025 | 79,00 | 83,91 | 76,50 | 80,20 | -1,81% | 2.027.040,00 |
| 04.04.2025 | 85,51 | 86,00 | 80,08 | 81,68 | -6,23% | 1.492.586,00 |
| 03.04.2025 | 86,36 | 89,14 | 86,21 | 87,11 | -3,22% | 912.474,00 |
| 02.04.2025 | 85,18 | 90,39 | 85,10 | 90,01 | 4,74% | 1.056.318,00 |
| 01.04.2025 | 88,51 | 88,67 | 84,55 | 85,94 | -2,93% | 1.297.813,00 |
| 31.03.2025 | 86,82 | 88,74 | 85,35 | 88,53 | -0,21% | 1.284.409,00 |
| 28.03.2025 | 89,80 | 89,80 | 87,53 | 88,72 | -1,13% | 621.251,00 |
| 27.03.2025 | 90,72 | 93,04 | 89,64 | 89,73 | -1,09% | 651.723,00 |
| 26.03.2025 | 92,57 | 92,89 | 90,55 | 90,72 | -2,54% | 574.984,00 |
| 25.03.2025 | 95,01 | 95,30 | 91,06 | 93,08 | -2,30% | 636.425,00 |
| 24.03.2025 | 89,20 | 96,02 | 89,20 | 95,27 | 7,38% | 1.348.742,00 |
| 21.03.2025 | 87,95 | 90,25 | 86,99 | 88,72 | 0,28% | 1.840.705,00 |
| 20.03.2025 | 88,76 | 91,61 | 88,37 | 88,47 | -2,22% | 662.157,00 |
| 19.03.2025 | 89,55 | 91,12 | 88,53 | 90,48 | 0,99% | 1.943.865,00 |
| 18.03.2025 | 92,34 | 92,34 | 89,42 | 89,59 | -2,77% | 747.425,00 |
| 17.03.2025 | 90,88 | 92,38 | 89,39 | 92,14 | 2,86% | 619.218,00 |
| 14.03.2025 | 90,44 | 90,84 | 88,00 | 89,58 | -0,29% | 669.910,00 |
| 13.03.2025 | 89,95 | 91,02 | 88,25 | 89,84 | -0,73% | 1.610.604,00 |
| 12.03.2025 | 87,82 | 90,72 | 86,82 | 90,50 | 3,12% | 972.368,00 |
| 11.03.2025 | 87,16 | 88,54 | 85,24 | 87,76 | 1,26% | 618.150,00 |
| 10.03.2025 | 85,61 | 87,82 | 84,59 | 86,67 | -0,52% | 632.831,00 |
| 07.03.2025 | 89,32 | 90,00 | 86,98 | 87,12 | -1,67% | 908.608,00 |
| 06.03.2025 | 88,14 | 89,85 | 86,82 | 88,60 | -1,47% | 556.723,00 |
| 05.03.2025 | 89,00 | 90,49 | 87,78 | 89,92 | 0,61% | 1.143.084,00 |
| 04.03.2025 | 88,44 | 90,38 | 85,76 | 89,38 | -0,44% | 1.385.746,00 |
| 03.03.2025 | 95,28 | 95,55 | 89,12 | 89,77 | -7,04% | 1.512.386,00 |
| 28.02.2025 | 90,49 | 96,72 | 90,14 | 96,57 | 6,80% | 1.031.760,00 |
| 27.02.2025 | 91,24 | 92,48 | 90,41 | 90,42 | -1,07% | 452.580,00 |
| 26.02.2025 | 91,78 | 92,70 | 90,66 | 91,40 | 0,16% | 564.279,00 |
| 25.02.2025 | 92,90 | 93,25 | 90,88 | 91,25 | -1,33% | 684.454,00 |
| 24.02.2025 | 92,16 | 94,24 | 91,27 | 92,48 | 0,25% | 907.329,00 |