46,010$
-3,28%
Echtzeit-Aktienkurs Mirum Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Mirum Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 47,60 | 47,93 | 45,70 | 45,99 | -3,32% | 590.014,00 |
| 28.02.2025 | 46,35 | 47,99 | 46,24 | 47,57 | 1,27% | 513.268,00 |
| 27.02.2025 | 49,00 | 50,27 | 44,21 | 46,98 | -7,02% | 967.418,00 |
| 26.02.2025 | 50,29 | 51,75 | 49,99 | 50,52 | 1,20% | 486.456,00 |
| 25.02.2025 | 51,27 | 51,74 | 49,26 | 49,92 | -2,02% | 576.233,00 |
| 24.02.2025 | 52,23 | 53,04 | 50,29 | 50,95 | -2,86% | 592.732,00 |
| 21.02.2025 | 53,56 | 54,23 | 52,05 | 52,45 | -1,34% | 940.110,00 |
| 20.02.2025 | 52,17 | 53,49 | 51,02 | 53,16 | 1,90% | 510.111,00 |
| 19.02.2025 | 52,58 | 53,76 | 51,91 | 52,17 | -1,01% | 568.168,00 |
| 18.02.2025 | 50,21 | 53,03 | 49,48 | 52,70 | 5,32% | 888.738,00 |
| 14.02.2025 | 51,02 | 51,38 | 49,97 | 50,04 | -1,30% | 398.479,00 |
| 13.02.2025 | 51,09 | 51,83 | 50,07 | 50,70 | -0,04% | 237.812,00 |
| 12.02.2025 | 49,34 | 51,00 | 48,53 | 50,72 | 1,12% | 316.847,00 |
| 11.02.2025 | 50,05 | 50,78 | 49,79 | 50,16 | -0,59% | 370.957,00 |
| 10.02.2025 | 51,16 | 51,47 | 50,20 | 50,46 | -1,18% | 350.177,00 |
| 07.02.2025 | 51,23 | 52,53 | 50,41 | 51,06 | -0,33% | 616.405,00 |
| 06.02.2025 | 52,26 | 52,46 | 50,58 | 51,23 | -2,01% | 610.309,00 |
| 05.02.2025 | 50,40 | 53,49 | 50,05 | 52,28 | 4,12% | 770.097,00 |
| 04.02.2025 | 48,36 | 50,34 | 48,33 | 50,21 | 3,33% | 410.141,00 |
| 03.02.2025 | 48,06 | 48,66 | 47,55 | 48,59 | -0,59% | 455.404,00 |
| 31.01.2025 | 48,66 | 50,00 | 48,26 | 48,88 | 0,91% | 441.475,00 |
| 30.01.2025 | 48,79 | 49,11 | 48,02 | 48,44 | -0,33% | 687.384,00 |
| 29.01.2025 | 48,33 | 48,97 | 48,00 | 48,60 | 0,12% | 257.649,00 |
| 28.01.2025 | 48,42 | 49,58 | 48,15 | 48,54 | 0,12% | 326.577,00 |
| 27.01.2025 | 47,39 | 49,40 | 47,39 | 48,48 | 2,00% | 469.360,00 |
| 24.01.2025 | 48,33 | 48,41 | 47,40 | 47,53 | -2,30% | 435.624,00 |
| 23.01.2025 | 46,90 | 49,27 | 46,18 | 48,65 | 4,13% | 428.484,00 |
| 22.01.2025 | 48,18 | 48,50 | 46,63 | 46,72 | -2,63% | 573.882,00 |
| 21.01.2025 | 47,15 | 48,66 | 46,51 | 47,98 | 2,19% | 424.048,00 |
| 17.01.2025 | 45,86 | 47,04 | 45,26 | 46,95 | 2,44% | 451.636,00 |
| 16.01.2025 | 46,19 | 46,34 | 45,28 | 45,83 | -1,08% | 499.309,00 |
| 15.01.2025 | 44,19 | 47,25 | 44,15 | 46,33 | 6,95% | 644.328,00 |
| 14.01.2025 | 44,87 | 45,13 | 43,20 | 43,32 | -1,55% | 892.286,00 |
| 13.01.2025 | 41,67 | 44,10 | 40,71 | 44,00 | 6,49% | 516.267,00 |
| 10.01.2025 | 41,41 | 41,61 | 40,55 | 41,32 | -1,62% | 409.906,00 |
| 08.01.2025 | 41,93 | 42,25 | 41,54 | 42,00 | -0,14% | 305.985,00 |
| 07.01.2025 | 43,09 | 43,46 | 41,78 | 42,06 | -2,39% | 509.126,00 |
| 06.01.2025 | 42,57 | 43,52 | 42,52 | 43,09 | 0,68% | 367.599,00 |
| 03.01.2025 | 42,14 | 43,12 | 42,10 | 42,80 | 1,81% | 264.381,00 |
| 02.01.2025 | 41,39 | 42,34 | 41,27 | 42,04 | 1,67% | 209.652,00 |
| 31.12.2024 | 41,54 | 41,76 | 40,91 | 41,35 | 0,41% | 223.009,00 |
| 30.12.2024 | 41,18 | 41,97 | 40,93 | 41,18 | -0,91% | 249.952,00 |
| 27.12.2024 | 41,73 | 42,40 | 41,17 | 41,56 | -1,12% | 215.779,00 |
| 26.12.2024 | 42,01 | 42,36 | 41,38 | 42,03 | -0,33% | 194.054,00 |
| 24.12.2024 | 41,87 | 42,47 | 41,22 | 42,17 | 1,05% | 77.973,00 |
| 23.12.2024 | 41,32 | 42,20 | 41,03 | 41,73 | 0,53% | 320.411,00 |
| 20.12.2024 | 40,58 | 42,85 | 40,58 | 41,51 | 0,92% | 1.185.007,00 |
| 19.12.2024 | 40,73 | 41,42 | 40,26 | 41,13 | 1,31% | 537.402,00 |
| 18.12.2024 | 42,62 | 42,79 | 40,03 | 40,60 | -4,81% | 553.612,00 |
| 17.12.2024 | 41,85 | 42,85 | 41,58 | 42,65 | 0,61% | 279.097,00 |
| 16.12.2024 | 42,30 | 43,37 | 41,88 | 42,39 | -0,12% | 334.871,00 |
| 13.12.2024 | 42,28 | 43,15 | 41,60 | 42,44 | 0,38% | 455.977,00 |
| 12.12.2024 | 43,68 | 43,97 | 41,75 | 42,28 | -3,05% | 361.384,00 |
| 11.12.2024 | 44,46 | 44,54 | 42,79 | 43,61 | -1,11% | 216.952,00 |
| 10.12.2024 | 43,14 | 45,03 | 43,13 | 44,10 | 1,82% | 574.395,00 |
| 09.12.2024 | 44,12 | 44,62 | 41,41 | 43,31 | -3,04% | 393.710,00 |
| 06.12.2024 | 44,41 | 45,25 | 44,24 | 44,67 | 0,61% | 300.798,00 |
| 05.12.2024 | 45,50 | 45,95 | 44,35 | 44,40 | -2,35% | 304.051,00 |
| 04.12.2024 | 45,65 | 46,76 | 45,02 | 45,47 | -0,25% | 219.479,00 |
| 03.12.2024 | 46,04 | 46,73 | 45,19 | 45,59 | -1,35% | 200.204,00 |
| 02.12.2024 | 46,51 | 46,67 | 44,61 | 46,21 | -0,02% | 301.388,00 |
| 29.11.2024 | 46,56 | 47,08 | 46,09 | 46,22 | -0,92% | 206.870,00 |
| 27.11.2024 | 45,25 | 46,87 | 44,68 | 46,65 | 3,32% | 279.943,00 |
| 26.11.2024 | 44,46 | 45,40 | 43,86 | 45,15 | 1,99% | 323.104,00 |
| 25.11.2024 | 45,13 | 46,04 | 43,62 | 44,27 | -1,03% | 544.293,00 |
| 22.11.2024 | 43,46 | 44,93 | 43,19 | 44,73 | 2,91% | 314.189,00 |
| 21.11.2024 | 44,09 | 44,09 | 42,32 | 43,47 | -0,51% | 135.199,00 |
| 20.11.2024 | 42,11 | 44,12 | 41,40 | 43,69 | 3,80% | 364.292,00 |
| 19.11.2024 | 41,52 | 42,87 | 41,05 | 42,09 | 1,62% | 389.511,00 |
| 18.11.2024 | 44,17 | 44,39 | 40,80 | 41,42 | -6,92% | 595.692,00 |
| 15.11.2024 | 46,41 | 46,80 | 43,75 | 44,50 | -3,80% | 605.104,00 |
| 14.11.2024 | 44,05 | 48,89 | 43,92 | 46,26 | 5,33% | 859.338,00 |
| 13.11.2024 | 43,15 | 44,64 | 42,48 | 43,92 | 3,88% | 621.986,00 |
| 12.11.2024 | 44,00 | 45,81 | 41,09 | 42,28 | 1,61% | 717.594,00 |
| 11.11.2024 | 42,25 | 42,49 | 41,46 | 41,61 | -0,93% | 287.824,00 |
| 08.11.2024 | 41,13 | 42,58 | 41,13 | 42,00 | 2,24% | 367.686,00 |
| 07.11.2024 | 40,89 | 41,47 | 40,61 | 41,08 | -0,02% | 241.694,00 |
| 06.11.2024 | 42,75 | 42,75 | 40,99 | 41,09 | 0,91% | 426.201,00 |
| 05.11.2024 | 39,69 | 41,00 | 38,16 | 40,72 | 0,69% | 271.733,00 |
| 04.11.2024 | 40,41 | 41,15 | 40,01 | 40,44 | 0,10% | 303.901,00 |
| 01.11.2024 | 38,91 | 40,98 | 38,74 | 40,40 | 5,18% | 357.420,00 |
| 31.10.2024 | 39,17 | 39,47 | 38,30 | 38,41 | -2,04% | 173.299,00 |
| 30.10.2024 | 38,96 | 40,25 | 38,57 | 39,21 | 0,48% | 259.154,00 |
| 29.10.2024 | 39,36 | 39,99 | 38,68 | 39,02 | -1,31% | 124.178,00 |
| 28.10.2024 | 39,32 | 40,13 | 39,12 | 39,54 | 1,67% | 201.859,00 |
| 25.10.2024 | 39,55 | 40,18 | 38,71 | 38,89 | -1,19% | 195.510,00 |
| 24.10.2024 | 38,52 | 39,57 | 38,16 | 39,36 | 2,45% | 277.116,00 |
| 23.10.2024 | 39,50 | 39,70 | 38,15 | 38,42 | -3,18% | 213.774,00 |
| 22.10.2024 | 39,32 | 40,07 | 39,13 | 39,68 | 0,84% | 145.145,00 |
| 21.10.2024 | 39,26 | 39,49 | 38,30 | 39,35 | -0,28% | 212.032,00 |
| 18.10.2024 | 39,48 | 40,34 | 39,17 | 39,46 | 0,36% | 644.701,00 |
| 17.10.2024 | 39,64 | 39,90 | 38,87 | 39,32 | -1,16% | 405.668,00 |
| 16.10.2024 | 40,08 | 40,57 | 39,66 | 39,78 | 0,18% | 235.550,00 |
| 15.10.2024 | 39,57 | 40,12 | 39,22 | 39,71 | -0,15% | 136.339,00 |
| 14.10.2024 | 39,93 | 40,31 | 39,60 | 39,77 | -0,85% | 114.593,00 |
| 11.10.2024 | 38,48 | 40,49 | 38,48 | 40,11 | 4,10% | 483.414,00 |
| 10.10.2024 | 37,79 | 38,61 | 37,53 | 38,53 | 1,80% | 303.435,00 |
| 09.10.2024 | 38,98 | 38,98 | 37,51 | 37,85 | -2,72% | 220.750,00 |
| 08.10.2024 | 38,89 | 39,84 | 38,86 | 38,91 | 0,34% | 220.654,00 |
| 07.10.2024 | 39,27 | 39,50 | 37,65 | 38,78 | -1,22% | 205.324,00 |