49,900$
-0,87%
Echtzeit-Aktienkurs Mirum Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Mirum Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 50,23 | 50,56 | 49,86 | 49,90 | -0,87% | 8.223,00 |
| 20.06.2025 | 50,99 | 51,28 | 49,67 | 50,34 | -0,91% | 737.624,00 |
| 18.06.2025 | 50,70 | 51,07 | 49,91 | 50,80 | 0,20% | 414.091,00 |
| 17.06.2025 | 49,83 | 50,95 | 48,78 | 50,70 | 0,56% | 526.479,00 |
| 16.06.2025 | 49,57 | 50,44 | 49,33 | 50,42 | 1,59% | 598.401,00 |
| 13.06.2025 | 48,19 | 49,91 | 48,19 | 49,63 | 1,24% | 442.126,00 |
| 12.06.2025 | 48,29 | 49,67 | 47,79 | 49,02 | 1,16% | 378.561,00 |
| 11.06.2025 | 48,97 | 49,18 | 47,85 | 48,46 | -1,06% | 670.568,00 |
| 10.06.2025 | 47,15 | 50,05 | 47,15 | 48,98 | 4,10% | 599.341,00 |
| 09.06.2025 | 46,92 | 47,14 | 45,37 | 47,05 | 1,44% | 396.823,00 |
| 06.06.2025 | 45,17 | 46,57 | 45,17 | 46,38 | 3,87% | 272.949,00 |
| 05.06.2025 | 44,22 | 44,77 | 43,50 | 44,65 | 0,09% | 348.166,00 |
| 04.06.2025 | 45,13 | 45,74 | 44,50 | 44,61 | -1,50% | 275.604,00 |
| 03.06.2025 | 45,87 | 46,25 | 45,06 | 45,29 | -1,48% | 424.642,00 |
| 02.06.2025 | 44,79 | 46,57 | 44,38 | 45,97 | 3,40% | 587.509,00 |
| 30.05.2025 | 43,85 | 44,54 | 43,30 | 44,46 | 1,05% | 336.375,00 |
| 29.05.2025 | 43,79 | 44,57 | 43,50 | 44,00 | 0,62% | 513.459,00 |
| 28.05.2025 | 43,88 | 44,09 | 43,49 | 43,73 | -0,32% | 205.262,00 |
| 27.05.2025 | 44,65 | 44,65 | 43,64 | 43,87 | -0,30% | 293.688,00 |
| 23.05.2025 | 43,63 | 44,10 | 42,89 | 44,00 | -0,11% | 164.640,00 |
| 22.05.2025 | 43,94 | 44,44 | 43,79 | 44,05 | -0,59% | 249.750,00 |
| 21.05.2025 | 44,91 | 45,35 | 43,82 | 44,31 | -2,27% | 322.751,00 |
| 20.05.2025 | 44,89 | 45,35 | 44,00 | 45,34 | 1,00% | 392.996,00 |
| 19.05.2025 | 44,95 | 45,70 | 44,39 | 44,89 | -0,27% | 375.571,00 |
| 16.05.2025 | 45,20 | 45,66 | 44,68 | 45,01 | -0,60% | 219.847,00 |
| 15.05.2025 | 44,80 | 45,34 | 44,02 | 45,28 | 2,00% | 230.972,00 |
| 14.05.2025 | 45,20 | 45,68 | 44,28 | 44,39 | -1,94% | 230.599,00 |
| 13.05.2025 | 45,98 | 46,50 | 44,81 | 45,27 | -0,66% | 422.515,00 |
| 12.05.2025 | 45,09 | 46,23 | 44,86 | 45,57 | 2,94% | 385.948,00 |
| 09.05.2025 | 45,27 | 46,79 | 44,20 | 44,27 | -2,14% | 653.782,00 |
| 08.05.2025 | 40,00 | 47,43 | 40,00 | 45,24 | 9,75% | 1.249.638,00 |
| 07.05.2025 | 40,92 | 41,66 | 40,70 | 41,22 | 0,54% | 404.930,00 |
| 06.05.2025 | 43,95 | 43,98 | 40,29 | 41,00 | -7,13% | 372.611,00 |
| 05.05.2025 | 43,55 | 44,46 | 43,18 | 44,15 | 1,05% | 475.803,00 |
| 02.05.2025 | 43,70 | 44,34 | 43,08 | 43,69 | 0,62% | 398.469,00 |
| 01.05.2025 | 43,35 | 43,88 | 42,37 | 43,42 | -0,05% | 434.363,00 |
| 30.04.2025 | 42,38 | 43,68 | 41,99 | 43,44 | 2,12% | 351.140,00 |
| 29.04.2025 | 41,05 | 42,96 | 40,29 | 42,54 | 2,98% | 444.113,00 |
| 28.04.2025 | 40,77 | 41,50 | 40,30 | 41,31 | 1,25% | 307.343,00 |
| 25.04.2025 | 40,11 | 41,04 | 39,84 | 40,80 | 0,82% | 186.097,00 |
| 24.04.2025 | 39,74 | 40,83 | 39,51 | 40,47 | 2,21% | 294.402,00 |
| 23.04.2025 | 40,04 | 40,14 | 39,18 | 39,60 | 0,42% | 524.594,00 |
| 22.04.2025 | 38,79 | 39,52 | 38,33 | 39,43 | 2,71% | 441.204,00 |
| 21.04.2025 | 38,78 | 39,87 | 38,22 | 38,39 | -1,82% | 315.159,00 |
| 17.04.2025 | 38,67 | 39,45 | 38,35 | 39,10 | 0,90% | 429.075,00 |
| 16.04.2025 | 38,41 | 38,95 | 37,83 | 38,75 | 0,31% | 315.117,00 |
| 15.04.2025 | 39,28 | 40,32 | 38,24 | 38,63 | -2,42% | 335.826,00 |
| 14.04.2025 | 39,90 | 40,05 | 38,91 | 39,59 | 0,03% | 294.694,00 |
| 11.04.2025 | 38,99 | 39,89 | 38,14 | 39,58 | 1,15% | 512.121,00 |
| 10.04.2025 | 39,87 | 40,75 | 37,33 | 39,13 | -5,71% | 514.412,00 |
| 09.04.2025 | 38,31 | 42,46 | 36,88 | 41,50 | 5,54% | 881.078,00 |
| 08.04.2025 | 42,07 | 43,16 | 38,27 | 39,32 | -4,07% | 516.056,00 |
| 07.04.2025 | 40,06 | 43,22 | 39,35 | 40,99 | -2,47% | 683.322,00 |
| 04.04.2025 | 42,15 | 43,03 | 41,31 | 42,03 | -2,78% | 641.598,00 |
| 03.04.2025 | 44,86 | 44,99 | 43,13 | 43,23 | -3,93% | 464.321,00 |
| 02.04.2025 | 44,35 | 45,66 | 43,64 | 45,00 | 2,18% | 450.385,00 |
| 01.04.2025 | 45,13 | 45,52 | 43,65 | 44,04 | -2,24% | 405.075,00 |
| 31.03.2025 | 45,09 | 45,71 | 44,00 | 45,05 | -2,04% | 394.191,00 |
| 28.03.2025 | 46,44 | 46,52 | 45,79 | 45,99 | -0,20% | 155.899,00 |
| 27.03.2025 | 46,80 | 47,17 | 45,61 | 46,08 | -0,43% | 535.234,00 |
| 26.03.2025 | 47,20 | 47,20 | 45,83 | 46,28 | -1,66% | 334.950,00 |
| 25.03.2025 | 47,84 | 47,99 | 46,46 | 47,06 | 0,09% | 264.707,00 |
| 24.03.2025 | 47,00 | 47,69 | 46,00 | 47,02 | 0,00% | 437.247,00 |
| 21.03.2025 | 47,87 | 48,49 | 46,89 | 47,02 | -1,78% | 896.068,00 |
| 20.03.2025 | 47,63 | 49,00 | 46,34 | 47,87 | 1,57% | 453.954,00 |
| 19.03.2025 | 44,08 | 47,66 | 43,82 | 47,13 | 6,36% | 521.932,00 |
| 18.03.2025 | 45,28 | 45,40 | 44,09 | 44,31 | -1,86% | 350.774,00 |
| 17.03.2025 | 45,76 | 46,00 | 43,67 | 45,15 | 1,96% | 451.987,00 |
| 14.03.2025 | 44,77 | 45,90 | 43,84 | 44,28 | -0,63% | 392.599,00 |
| 13.03.2025 | 45,52 | 45,72 | 43,98 | 44,56 | -1,04% | 229.146,00 |
| 12.03.2025 | 44,80 | 46,02 | 44,22 | 45,03 | 2,20% | 772.139,00 |
| 11.03.2025 | 42,89 | 44,47 | 42,83 | 44,06 | 2,44% | 397.969,00 |
| 10.03.2025 | 42,78 | 43,76 | 42,01 | 43,01 | -1,04% | 604.307,00 |
| 07.03.2025 | 43,86 | 44,24 | 42,79 | 43,46 | 0,09% | 584.979,00 |
| 06.03.2025 | 43,87 | 44,44 | 43,25 | 43,42 | -2,68% | 596.443,00 |
| 05.03.2025 | 45,22 | 46,09 | 44,21 | 44,62 | -1,27% | 657.333,00 |
| 04.03.2025 | 45,55 | 46,09 | 44,88 | 45,19 | -1,82% | 558.854,00 |
| 03.03.2025 | 47,60 | 47,93 | 45,70 | 46,03 | -3,24% | 589.999,00 |
| 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 |