82,880€
0,46%
Echtzeit-Aktienkurs Blueprint Medicines Corp
Bid:
Ask:
Aktienkurse zur Blueprint Medicines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 82,18 | 83,26 | 81,40 | 83,26 | 0,92% | 1.571,00 |
| 12.03.2025 | 80,22 | 82,52 | 79,14 | 82,50 | 3,46% | 1.913,00 |
| 11.03.2025 | 80,40 | 80,40 | 77,90 | 79,74 | -0,42% | 8.576,00 |
| 10.03.2025 | 79,50 | 80,08 | 78,06 | 80,08 | -2,20% | 564,00 |
| 07.03.2025 | 81,14 | 82,02 | 80,86 | 81,88 | 0,34% | 131,00 |
| 06.03.2025 | 82,16 | 83,12 | 80,02 | 81,60 | -1,81% | 599,00 |
| 05.03.2025 | 84,74 | 84,74 | 81,70 | 83,10 | -2,35% | 288,00 |
| 04.03.2025 | 84,88 | 85,10 | 81,36 | 85,10 | 0,19% | 445,00 |
| 03.03.2025 | 92,98 | 92,98 | 84,94 | 84,94 | -8,17% | 379,00 |
| 28.02.2025 | 86,44 | 92,50 | 86,34 | 92,50 | 6,67% | 396,00 |
| 27.02.2025 | 86,84 | 88,08 | 86,72 | 86,72 | -0,80% | 190,00 |
| 26.02.2025 | 87,84 | 88,04 | 86,72 | 87,42 | -0,27% | 654,00 |
| 25.02.2025 | 87,68 | 87,94 | 86,56 | 87,66 | -0,39% | 453,00 |
| 24.02.2025 | 88,02 | 89,42 | 88,00 | 88,00 | 0,55% | 248,00 |
| 21.02.2025 | 87,66 | 88,28 | 87,52 | 87,52 | -4,37% | 660,00 |
| 20.02.2025 | 89,24 | 91,52 | 89,24 | 91,52 | 2,72% | 70,00 |
| 19.02.2025 | 89,20 | 89,20 | 87,56 | 89,10 | 1,39% | 655,00 |
| 18.02.2025 | 89,26 | 90,96 | 87,88 | 87,88 | -1,48% | 1.917,00 |
| 17.02.2025 | 90,32 | 90,38 | 89,08 | 89,20 | 0,65% | 98,00 |
| 14.02.2025 | 91,78 | 91,78 | 88,56 | 88,62 | -2,62% | 270,00 |
| 13.02.2025 | 100,10 | 100,10 | 90,02 | 91,00 | -8,32% | 1.597,00 |
| 12.02.2025 | 97,14 | 99,26 | 96,64 | 99,26 | 1,20% | 229,00 |
| 11.02.2025 | 101,30 | 101,30 | 97,96 | 98,08 | -2,36% | 314,00 |
| 10.02.2025 | 101,20 | 101,50 | 97,44 | 100,45 | -0,20% | 397,00 |
| 07.02.2025 | 104,70 | 106,20 | 100,65 | 100,65 | -5,80% | 405,00 |
| 06.02.2025 | 104,90 | 107,45 | 104,90 | 106,85 | -1,25% | 115,00 |
| 05.02.2025 | 108,10 | 110,10 | 108,10 | 108,20 | -0,87% | 169,00 |
| 04.02.2025 | 106,90 | 109,15 | 106,90 | 109,15 | 1,25% | 61,00 |
| 03.02.2025 | 109,30 | 109,30 | 107,25 | 107,80 | -0,46% | 366,00 |
| 31.01.2025 | 109,50 | 110,65 | 108,30 | 108,30 | -0,69% | 61,00 |
| 30.01.2025 | 109,05 | 109,05 | 109,05 | 109,05 | -3,11% | 90,00 |
| 29.01.2025 | 110,65 | 112,55 | 109,75 | 112,55 | 2,83% | 496,00 |
| 28.01.2025 | 108,55 | 109,55 | 107,95 | 109,45 | -0,36% | 435,00 |
| 27.01.2025 | 108,05 | 112,00 | 106,55 | 109,85 | 0,14% | 308,00 |
| 24.01.2025 | 111,45 | 111,45 | 109,70 | 109,70 | -0,72% | 292,00 |
| 23.01.2025 | 107,60 | 111,00 | 104,50 | 110,50 | 2,31% | 144,00 |
| 22.01.2025 | 106,85 | 108,00 | 106,50 | 108,00 | 0,93% | 251,00 |
| 21.01.2025 | 105,95 | 107,00 | 104,35 | 107,00 | 1,66% | 849,00 |
| 20.01.2025 | 106,95 | 106,95 | 105,25 | 105,25 | -0,99% | 61,00 |
| 17.01.2025 | 101,95 | 106,30 | 100,45 | 106,30 | 5,46% | 596,00 |
| 16.01.2025 | 101,35 | 101,35 | 100,75 | 100,80 | -1,66% | 253,00 |
| 15.01.2025 | 99,72 | 104,85 | 98,86 | 102,50 | 2,50% | 1.072,00 |
| 14.01.2025 | 101,70 | 102,15 | 100,00 | 100,00 | -0,65% | 666,00 |
| 13.01.2025 | 87,76 | 100,65 | 87,76 | 100,65 | 16,98% | 563,00 |
| 10.01.2025 | 88,58 | 88,58 | 86,04 | 86,04 | -1,42% | 49,00 |
| 09.01.2025 | 88,50 | 88,50 | 87,28 | 87,28 | -0,59% | 91,00 |
| 08.01.2025 | 91,04 | 91,50 | 87,80 | 87,80 | -3,18% | 282,00 |
| 07.01.2025 | 85,98 | 91,74 | 85,96 | 90,68 | 4,30% | 495,00 |
| 06.01.2025 | 85,02 | 86,94 | 84,80 | 86,94 | 1,54% | 106,00 |
| 03.01.2025 | 85,02 | 86,04 | 85,02 | 85,62 | 0,49% | 64,00 |
| 02.01.2025 | 84,96 | 87,06 | 84,10 | 85,20 | 0,66% | 85,00 |
| 30.12.2024 | 84,90 | 85,02 | 84,64 | 84,64 | 0,76% | 88,00 |
| 27.12.2024 | 87,30 | 87,30 | 84,00 | 84,00 | -2,80% | 245,00 |
| 23.12.2024 | 87,36 | 87,36 | 86,02 | 86,42 | 1,22% | 15,00 |
| 20.12.2024 | 84,54 | 85,94 | 84,28 | 85,38 | -0,70% | 396,00 |
| 19.12.2024 | 87,84 | 87,84 | 83,56 | 85,98 | -3,00% | 541,00 |
| 18.12.2024 | 91,56 | 93,36 | 88,64 | 88,64 | -3,10% | 200,00 |
| 17.12.2024 | 90,02 | 91,50 | 90,02 | 91,48 | 1,46% | 162,00 |
| 16.12.2024 | 89,32 | 91,00 | 88,28 | 90,16 | 1,92% | 345,00 |
| 13.12.2024 | 89,06 | 89,14 | 88,02 | 88,46 | 0,05% | 127,00 |
| 12.12.2024 | 90,42 | 90,42 | 88,42 | 88,42 | -3,26% | 378,00 |
| 11.12.2024 | 91,40 | 91,40 | 89,06 | 91,40 | -0,93% | 721,00 |
| 10.12.2024 | 89,16 | 92,26 | 89,16 | 92,26 | 1,54% | 90,00 |
| 09.12.2024 | 90,16 | 90,86 | 90,16 | 90,86 | 0,13% | 31,00 |
| 06.12.2024 | 89,20 | 91,70 | 89,20 | 90,74 | 0,82% | 511,00 |
| 05.12.2024 | 90,84 | 90,84 | 90,00 | 90,00 | -1,64% | 169,00 |
| 04.12.2024 | 91,42 | 93,20 | 91,42 | 91,50 | -0,20% | 345,00 |
| 03.12.2024 | 92,20 | 93,42 | 91,68 | 91,68 | -1,42% | 257,00 |
| 02.12.2024 | 92,68 | 93,00 | 92,00 | 93,00 | 0,56% | 276,00 |
| 29.11.2024 | 88,64 | 92,48 | 88,64 | 92,48 | 3,91% | 145,00 |
| 28.11.2024 | 89,58 | 89,60 | 89,00 | 89,00 | 1,23% | 232,00 |
| 27.11.2024 | 90,64 | 90,64 | 87,76 | 87,92 | -1,96% | 55,00 |
| 26.11.2024 | 88,96 | 89,68 | 87,84 | 89,68 | -0,04% | 199,00 |
| 25.11.2024 | 91,00 | 91,30 | 88,82 | 89,72 | -4,53% | 745,00 |
| 22.11.2024 | 91,74 | 94,04 | 91,74 | 93,98 | 1,29% | 247,00 |
| 21.11.2024 | 89,28 | 92,78 | 89,00 | 92,78 | 4,43% | 1.253,00 |
| 20.11.2024 | 90,24 | 90,66 | 88,02 | 88,84 | -0,58% | 224,00 |
| 19.11.2024 | 84,54 | 89,62 | 84,54 | 89,36 | 5,80% | 150,00 |
| 18.11.2024 | 84,68 | 86,00 | 83,18 | 84,46 | -0,42% | 1.473,00 |
| 15.11.2024 | 89,46 | 90,68 | 84,80 | 84,82 | -6,89% | 1.515,00 |
| 14.11.2024 | 92,38 | 94,00 | 91,00 | 91,10 | -2,59% | 1.469,00 |
| 13.11.2024 | 90,20 | 94,14 | 89,68 | 93,52 | 1,76% | 638,00 |
| 12.11.2024 | 94,52 | 94,72 | 91,90 | 91,90 | -2,77% | 420,00 |
| 11.11.2024 | 94,90 | 97,32 | 94,02 | 94,52 | 0,36% | 708,00 |
| 08.11.2024 | 94,84 | 95,68 | 92,82 | 94,18 | -0,59% | 893,00 |
| 07.11.2024 | 92,04 | 94,74 | 91,68 | 94,74 | 3,50% | 318,00 |
| 06.11.2024 | 93,18 | 94,50 | 91,50 | 91,54 | 2,85% | 852,00 |
| 05.11.2024 | 88,86 | 89,00 | 88,66 | 89,00 | 4,71% | 455,00 |
| 04.11.2024 | 84,00 | 85,00 | 84,00 | 85,00 | 2,98% | 124,00 |
| 01.11.2024 | 80,00 | 82,54 | 80,00 | 82,54 | 1,40% | 96,00 |
| 31.10.2024 | 82,30 | 82,30 | 80,52 | 81,40 | -1,17% | 216,00 |
| 30.10.2024 | 79,00 | 87,10 | 79,00 | 82,36 | 9,75% | 911,00 |
| 29.10.2024 | 75,72 | 75,74 | 74,80 | 75,04 | -1,21% | 431,00 |
| 28.10.2024 | 76,06 | 77,44 | 75,96 | 75,96 | -0,34% | 318,00 |
| 25.10.2024 | 76,34 | 77,44 | 76,22 | 76,22 | -0,08% | 103,00 |
| 24.10.2024 | 77,66 | 77,68 | 75,04 | 76,28 | -2,08% | 231,00 |
| 23.10.2024 | 80,52 | 80,52 | 77,90 | 77,90 | -3,04% | 63,00 |
| 22.10.2024 | 77,80 | 80,58 | 77,80 | 80,34 | 1,03% | 406,00 |
| 21.10.2024 | 78,52 | 79,52 | 77,58 | 79,52 | 1,12% | 158,00 |
| 18.10.2024 | 78,12 | 80,46 | 78,12 | 78,64 | -1,70% | 191,00 |