92,490€
-0,31%
Echtzeit-Aktienkurs Blueprint Medicines Corp.
Bid:
Ask:
Aktienkurse zur Blueprint Medicines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 92,33 | 93,39 | 92,14 | 92,59 | -0,20% | - |
| 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 |
| 17.10.2024 | 81,04 | 81,04 | 80,00 | 80,00 | -3,33% | 42,00 |
| 16.10.2024 | 82,68 | 82,76 | 82,68 | 82,76 | -1,17% | 62,00 |
| 15.10.2024 | 79,00 | 83,74 | 79,00 | 83,74 | 4,15% | 935,00 |
| 14.10.2024 | 82,46 | 82,46 | 80,40 | 80,40 | -0,37% | 132,00 |
| 11.10.2024 | 78,14 | 80,70 | 78,14 | 80,70 | 2,26% | 148,00 |
| 10.10.2024 | 80,24 | 80,24 | 78,92 | 78,92 | -1,89% | 152,00 |
| 09.10.2024 | 79,18 | 80,44 | 79,18 | 80,44 | 1,06% | 67,00 |
| 08.10.2024 | 80,70 | 80,70 | 79,12 | 79,60 | -3,12% | 140,00 |
| 07.10.2024 | 79,30 | 82,96 | 79,22 | 82,16 | 2,21% | 98,00 |
| 04.10.2024 | 81,26 | 81,26 | 80,22 | 80,38 | 0,55% | 168,00 |
| 03.10.2024 | 82,16 | 82,41 | 79,31 | 79,94 | -2,51% | - |
| 02.10.2024 | 79,84 | 82,18 | 79,84 | 82,00 | 3,14% | 110,00 |
| 01.10.2024 | 84,24 | 84,24 | 79,50 | 79,50 | -3,82% | 80,00 |
| 30.09.2024 | 82,52 | 82,66 | 81,52 | 82,66 | -1,52% | 339,00 |
| 27.09.2024 | 78,66 | 83,94 | 78,66 | 83,94 | 6,01% | 459,00 |
| 26.09.2024 | 79,44 | 79,64 | 77,16 | 79,18 | -1,20% | 549,00 |
| 25.09.2024 | 79,46 | 80,14 | 79,46 | 80,14 | 0,48% | 44,00 |
| 24.09.2024 | 79,86 | 79,86 | 79,76 | 79,76 | -0,85% | 31,00 |
| 23.09.2024 | 83,62 | 83,62 | 80,44 | 80,44 | -2,47% | 91,00 |
| 20.09.2024 | 82,48 | 82,48 | 82,48 | 82,48 | 0,59% | 2,00 |
| 19.09.2024 | 82,00 | 82,00 | 82,00 | 82,00 | 1,01% | 25,00 |
| 18.09.2024 | 77,90 | 81,18 | 77,90 | 81,18 | 4,40% | 275,00 |
| 17.09.2024 | 76,50 | 78,00 | 76,28 | 77,76 | 0,67% | 376,00 |
| 16.09.2024 | 81,16 | 81,16 | 77,24 | 77,24 | -0,72% | 314,00 |
| 13.09.2024 | 74,78 | 77,80 | 74,78 | 77,80 | 2,80% | 180,00 |
| 12.09.2024 | 77,48 | 77,48 | 75,68 | 75,68 | -3,64% | 231,00 |
| 11.09.2024 | 77,96 | 78,94 | 77,18 | 78,54 | 0,69% | 194,00 |
| 10.09.2024 | 79,46 | 79,46 | 77,22 | 78,00 | 0,65% | 206,00 |
| 09.09.2024 | 77,06 | 79,68 | 76,36 | 77,50 | 1,87% | 2.560,00 |
| 06.09.2024 | 80,52 | 80,52 | 76,08 | 76,08 | -7,22% | 1.109,00 |
| 05.09.2024 | 82,46 | 82,46 | 82,00 | 82,00 | -3,28% | 296,00 |
| 04.09.2024 | 84,78 | 84,78 | 84,78 | 84,78 | 1,34% | 10,00 |
| 03.09.2024 | 87,54 | 87,54 | 83,66 | 83,66 | -1,58% | 289,00 |
| 02.09.2024 | 85,16 | 87,44 | 85,00 | 85,00 | 0,02% | 12,00 |
| 30.08.2024 | 83,64 | 84,98 | 83,64 | 84,98 | -0,58% | 175,00 |
| 29.08.2024 | 82,78 | 85,48 | 82,78 | 85,48 | 2,05% | 63,00 |
| 28.08.2024 | 82,34 | 85,02 | 82,02 | 83,76 | 0,31% | 202,00 |
| 27.08.2024 | 83,88 | 83,88 | 83,50 | 83,50 | -1,44% | 59,00 |
| 26.08.2024 | 84,02 | 84,72 | 83,50 | 84,72 | -0,28% | 327,00 |
| 23.08.2024 | 85,48 | 85,66 | 84,12 | 84,96 | 0,38% | 87,00 |
| 22.08.2024 | 84,02 | 84,64 | 84,02 | 84,64 | -0,77% | 327,00 |
| 21.08.2024 | 85,00 | 85,30 | 82,52 | 85,30 | 1,02% | 232,00 |
| 20.08.2024 | 85,12 | 86,30 | 84,00 | 84,44 | -0,24% | 566,00 |
| 19.08.2024 | 86,12 | 86,50 | 84,52 | 84,64 | -1,31% | 225,00 |
| 16.08.2024 | 87,40 | 88,42 | 85,46 | 85,76 | -1,76% | 501,00 |
| 15.08.2024 | 86,32 | 87,58 | 84,52 | 87,30 | 2,37% | 691,00 |
| 14.08.2024 | 85,18 | 85,28 | 84,50 | 85,28 | 2,25% | 124,00 |
| 13.08.2024 | 86,48 | 87,14 | 83,40 | 83,40 | -4,49% | 618,00 |
| 12.08.2024 | 87,28 | 88,98 | 84,78 | 87,32 | 3,17% | 1.970,00 |
| 09.08.2024 | 82,48 | 85,16 | 82,48 | 84,64 | 1,98% | 243,00 |
| 08.08.2024 | 81,52 | 83,70 | 81,52 | 83,00 | -0,07% | 290,00 |
| 07.08.2024 | 86,76 | 86,76 | 83,06 | 83,06 | -4,15% | 239,00 |
| 06.08.2024 | 86,48 | 87,18 | 84,14 | 86,66 | 0,14% | 1.620,00 |
| 05.08.2024 | 88,96 | 88,96 | 73,00 | 86,54 | -2,65% | 3.073,00 |
| 02.08.2024 | 93,66 | 93,66 | 87,44 | 88,90 | -5,43% | 2.201,00 |
| 01.08.2024 | 101,60 | 106,90 | 91,58 | 94,00 | -5,70% | 1.465,00 |
| 31.07.2024 | 97,64 | 99,70 | 96,50 | 99,68 | 1,03% | 586,00 |
| 30.07.2024 | 103,20 | 104,40 | 98,48 | 98,66 | -2,70% | 773,00 |
| 29.07.2024 | 102,55 | 103,05 | 101,40 | 101,40 | -2,55% | 180,00 |
| 26.07.2024 | 105,85 | 105,85 | 104,00 | 104,05 | -1,79% | 100,00 |
| 25.07.2024 | 104,70 | 106,55 | 104,25 | 105,95 | -0,38% | 154,00 |
| 24.07.2024 | 105,95 | 107,45 | 105,40 | 106,35 | -2,34% | 50,00 |
| 23.07.2024 | 108,70 | 108,90 | 107,50 | 108,90 | 1,73% | 55,00 |
| 22.07.2024 | 107,30 | 108,40 | 106,40 | 107,05 | 1,71% | 229,00 |
| 19.07.2024 | 102,50 | 105,55 | 102,50 | 105,25 | 2,38% | 1.774,00 |
| 18.07.2024 | 105,60 | 105,60 | 100,00 | 102,80 | -2,10% | 1.369,00 |
| 17.07.2024 | 110,00 | 110,00 | 104,05 | 105,00 | -5,41% | 579,00 |
| 16.07.2024 | 109,95 | 111,00 | 108,30 | 111,00 | 0,95% | 220,00 |
| 15.07.2024 | 107,95 | 109,95 | 107,30 | 109,95 | 1,20% | 389,00 |
| 12.07.2024 | 107,35 | 110,00 | 107,35 | 108,65 | -0,69% | 164,00 |
| 11.07.2024 | 105,90 | 109,40 | 105,75 | 109,40 | 4,04% | 98,00 |
| 10.07.2024 | 106,05 | 106,05 | 105,15 | 105,15 | -1,50% | 62,00 |
| 09.07.2024 | 108,70 | 109,70 | 104,70 | 106,75 | 0,00% | 1.009,00 |
| 08.07.2024 | 105,05 | 110,35 | 104,30 | 106,75 | 5,33% | 965,00 |