111,825€
-0,11%
Echtzeit-Aktienkurs Blueprint Medicines Corp
Bid:
Ask:
Aktienkurse zur Blueprint Medicines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 111,40 | 113,05 | 110,55 | 111,60 | -0,31% | 662,00 |
| 04.06.2025 | 112,00 | 112,35 | 110,70 | 111,95 | -0,09% | 884,00 |
| 03.06.2025 | 112,35 | 112,45 | 110,50 | 112,05 | 0,63% | 1.554,00 |
| 02.06.2025 | 109,10 | 114,05 | 108,05 | 111,35 | 25,06% | 4.524,00 |
| 30.05.2025 | 91,24 | 91,24 | 89,04 | 89,04 | -0,45% | 167,00 |
| 29.05.2025 | 86,12 | 89,44 | 86,12 | 89,44 | 5,80% | 309,00 |
| 28.05.2025 | 89,06 | 89,06 | 84,54 | 84,54 | -5,18% | 254,00 |
| 27.05.2025 | 89,48 | 89,56 | 89,16 | 89,16 | -0,40% | 78,00 |
| 26.05.2025 | 89,12 | 90,78 | 89,12 | 89,52 | 3,16% | 76,00 |
| 23.05.2025 | 89,26 | 89,36 | 86,78 | 86,78 | -3,21% | 167,00 |
| 22.05.2025 | 88,60 | 89,66 | 88,58 | 89,66 | 1,89% | 121,00 |
| 21.05.2025 | 89,26 | 89,26 | 88,00 | 88,00 | -2,89% | 42,00 |
| 20.05.2025 | 90,62 | 90,62 | 90,62 | 90,62 | 1,66% | 50,00 |
| 19.05.2025 | 90,94 | 90,94 | 89,14 | 89,14 | 0,95% | 5,00 |
| 16.05.2025 | 88,30 | 88,30 | 88,30 | 88,30 | 1,33% | 30,00 |
| 15.05.2025 | 87,14 | 87,14 | 87,14 | 87,14 | -0,91% | 1,00 |
| 14.05.2025 | 88,26 | 88,26 | 87,94 | 87,94 | -1,92% | 70,00 |
| 13.05.2025 | 89,22 | 90,44 | 89,22 | 89,66 | -0,82% | 285,00 |
| 12.05.2025 | 88,52 | 90,40 | 88,44 | 90,40 | 1,89% | 76,00 |
| 09.05.2025 | 87,14 | 88,72 | 87,14 | 88,72 | 0,93% | 30,00 |
| 08.05.2025 | 88,36 | 88,40 | 87,90 | 87,90 | -1,24% | 95,00 |
| 07.05.2025 | 88,36 | 89,00 | 86,94 | 89,00 | 1,81% | 182,00 |
| 06.05.2025 | 90,42 | 90,72 | 87,42 | 87,42 | -2,85% | 136,00 |
| 05.05.2025 | 92,36 | 93,00 | 89,98 | 89,98 | -1,40% | 642,00 |
| 02.05.2025 | 88,18 | 91,26 | 88,18 | 91,26 | 18,18% | 59,00 |
| 30.04.2025 | 77,22 | 77,22 | 77,22 | 77,22 | -0,26% | 338,00 |
| 29.04.2025 | 77,42 | 77,42 | 77,42 | 77,42 | -0,62% | 100,00 |
| 28.04.2025 | 77,90 | 77,90 | 77,90 | 77,90 | 2,88% | 17,00 |
| 25.04.2025 | 75,72 | 75,72 | 75,72 | 75,72 | 1,99% | 125,00 |
| 24.04.2025 | 74,24 | 74,24 | 74,24 | 74,24 | -1,15% | 54,00 |
| 23.04.2025 | 74,58 | 75,12 | 73,80 | 75,10 | 2,85% | 246,00 |
| 22.04.2025 | 72,84 | 74,60 | 72,82 | 73,02 | -0,46% | - |
| 17.04.2025 | 72,44 | 73,36 | 71,78 | 73,36 | 4,98% | 224,00 |
| 16.04.2025 | 71,10 | 71,10 | 69,88 | 69,88 | -2,37% | 99,00 |
| 15.04.2025 | 73,48 | 73,48 | 71,58 | 71,58 | -0,06% | 16,00 |
| 14.04.2025 | 71,60 | 72,28 | 70,96 | 71,62 | 4,89% | 136,00 |
| 11.04.2025 | 69,14 | 70,74 | 68,28 | 68,28 | -3,12% | 175,00 |
| 10.04.2025 | 74,04 | 74,04 | 70,48 | 70,48 | -3,40% | 95,00 |
| 09.04.2025 | 71,84 | 73,00 | 66,80 | 72,96 | 1,33% | 11.095,00 |
| 08.04.2025 | 73,98 | 73,98 | 72,00 | 72,00 | -2,23% | 602,00 |
| 07.04.2025 | 69,58 | 73,96 | 68,12 | 73,64 | 0,82% | 408,00 |
| 04.04.2025 | 77,96 | 77,96 | 73,04 | 73,04 | -8,75% | 1.245,00 |
| 03.04.2025 | 79,02 | 80,04 | 77,44 | 80,04 | 1,78% | 551,00 |
| 02.04.2025 | 78,70 | 78,70 | 78,64 | 78,64 | -2,96% | 99,00 |
| 01.04.2025 | 82,40 | 82,40 | 81,04 | 81,04 | 0,80% | 101,00 |
| 31.03.2025 | 81,24 | 81,24 | 78,80 | 80,40 | -0,64% | 418,00 |
| 28.03.2025 | 80,92 | 80,92 | 80,92 | 80,92 | -2,60% | 26,00 |
| 27.03.2025 | 84,41 | 85,81 | 83,07 | 83,08 | -2,10% | - |
| 26.03.2025 | 85,32 | 85,32 | 84,86 | 84,86 | 0,00% | 120,00 |
| 25.03.2025 | 87,42 | 87,42 | 84,86 | 84,86 | -3,50% | 38,00 |
| 24.03.2025 | 81,98 | 87,94 | 81,86 | 87,94 | 6,85% | 780,00 |
| 21.03.2025 | 80,78 | 82,30 | 80,00 | 82,30 | 0,59% | 200,00 |
| 20.03.2025 | 81,82 | 81,82 | 81,82 | 81,82 | -0,80% | 10,00 |
| 19.03.2025 | 82,46 | 82,50 | 82,22 | 82,48 | 0,39% | 106,00 |
| 18.03.2025 | 83,68 | 85,10 | 81,76 | 82,16 | -2,38% | 464,00 |
| 17.03.2025 | 81,10 | 84,16 | 81,10 | 84,16 | 3,31% | 521,00 |
| 14.03.2025 | 82,02 | 82,44 | 81,46 | 81,46 | -2,16% | 115,00 |
| 13.03.2025 | 82,18 | 83,26 | 81,92 | 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 |