82,870€
4,66%
Echtzeit-Aktienkurs Blueprint Medicines Corp
Bid:
Ask:
Aktienkurse zur Blueprint Medicines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 99,34 | 101,35 | 99,34 | 101,35 | 0,85% | 50,00 |
| 04.07.2024 | 100,35 | 100,75 | 100,33 | 100,50 | 0,70% | - |
| 03.07.2024 | 103,50 | 104,00 | 99,80 | 99,80 | -2,87% | 456,00 |
| 02.07.2024 | 100,60 | 102,95 | 100,10 | 102,75 | 0,93% | 69,00 |
| 01.07.2024 | 101,35 | 102,30 | 100,05 | 101,80 | 1,60% | 296,00 |
| 28.06.2024 | 101,95 | 104,65 | 100,00 | 100,20 | 0,42% | 1.034,00 |
| 27.06.2024 | 96,04 | 99,78 | 96,04 | 99,78 | 0,58% | 90,00 |
| 26.06.2024 | 100,65 | 100,65 | 97,80 | 99,20 | 0,24% | 401,00 |
| 25.06.2024 | 98,80 | 100,40 | 97,92 | 98,96 | 0,32% | 219,00 |
| 24.06.2024 | 96,34 | 98,64 | 95,22 | 98,64 | 2,64% | 176,00 |
| 21.06.2024 | 97,98 | 98,00 | 96,10 | 96,10 | -0,97% | 88,00 |
| 20.06.2024 | 97,16 | 99,70 | 96,88 | 97,04 | -0,51% | 204,00 |
| 19.06.2024 | 99,52 | 99,52 | 97,52 | 97,54 | 0,97% | 120,00 |
| 18.06.2024 | 97,98 | 97,98 | 96,02 | 96,60 | 0,86% | 841,00 |
| 17.06.2024 | 99,56 | 99,64 | 95,78 | 95,78 | -2,88% | 623,00 |
| 14.06.2024 | 100,30 | 100,30 | 97,38 | 98,62 | -1,28% | 386,00 |
| 13.06.2024 | 97,20 | 100,00 | 97,20 | 99,90 | 2,40% | 702,00 |
| 12.06.2024 | 99,12 | 100,00 | 97,56 | 97,56 | -0,08% | 298,00 |
| 11.06.2024 | 95,44 | 97,64 | 95,44 | 97,64 | 2,03% | 210,00 |
| 10.06.2024 | 97,00 | 97,00 | 93,46 | 95,70 | -1,12% | 34,00 |
| 07.06.2024 | 97,38 | 98,08 | 95,32 | 96,78 | 1,64% | 250,00 |
| 06.06.2024 | 96,00 | 97,98 | 94,74 | 95,22 | -1,84% | 319,00 |
| 05.06.2024 | 93,52 | 97,00 | 93,52 | 97,00 | 2,21% | 320,00 |
| 04.06.2024 | 97,08 | 97,08 | 94,90 | 94,90 | 0,38% | 4,00 |
| 03.06.2024 | 98,80 | 98,80 | 93,68 | 94,54 | -1,58% | 648,00 |
| 31.05.2024 | 96,94 | 99,26 | 96,06 | 96,06 | 1,07% | 473,00 |
| 30.05.2024 | 93,06 | 95,04 | 91,34 | 95,04 | 3,08% | 1.070,00 |
| 29.05.2024 | 94,00 | 94,00 | 91,40 | 92,20 | -2,23% | 305,00 |
| 28.05.2024 | 93,68 | 94,30 | 93,08 | 94,30 | 0,66% | 558,00 |
| 27.05.2024 | 93,72 | 93,72 | 93,62 | 93,68 | -1,76% | 83,00 |
| 24.05.2024 | 93,62 | 98,12 | 93,62 | 95,36 | 1,49% | 104,00 |
| 23.05.2024 | 96,32 | 96,32 | 93,64 | 93,96 | -0,02% | 747,00 |
| 22.05.2024 | 94,52 | 94,56 | 93,98 | 93,98 | -0,19% | 300,00 |
| 21.05.2024 | 95,06 | 95,38 | 93,86 | 94,16 | -1,24% | 670,00 |
| 20.05.2024 | 97,58 | 97,58 | 95,32 | 95,34 | -1,75% | 595,00 |
| 17.05.2024 | 97,40 | 98,08 | 95,02 | 97,04 | -0,98% | 622,00 |
| 16.05.2024 | 99,50 | 100,35 | 98,00 | 98,00 | 0,06% | 547,00 |
| 15.05.2024 | 98,42 | 99,00 | 96,46 | 97,94 | 0,80% | 366,00 |
| 14.05.2024 | 99,32 | 101,25 | 97,16 | 97,16 | -1,66% | 221,00 |
| 13.05.2024 | 100,15 | 100,40 | 98,02 | 98,80 | -1,06% | 199,00 |