0,905$
1,07%
Echtzeit-Aktienkurs Bluebird Bio Inc.
Bid:
Ask:
Aktienkurse zur Bluebird Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 0,90 | 0,94 | 0,89 | 0,91 | 1,00% | 3.866.721,00 |
| 30.05.2024 | 0,91 | 0,92 | 0,87 | 0,90 | -0,22% | 5.873.447,00 |
| 29.05.2024 | 0,91 | 0,93 | 0,89 | 0,90 | -5,37% | 7.191.302,00 |
| 28.05.2024 | 0,99 | 1,00 | 0,92 | 0,95 | -1,76% | 4.665.393,00 |
| 24.05.2024 | 0,97 | 1,00 | 0,95 | 0,97 | -0,31% | 3.300.354,00 |
| 23.05.2024 | 0,99 | 1,00 | 0,93 | 0,97 | -1,52% | 5.547.397,00 |
| 22.05.2024 | 0,99 | 1,01 | 0,96 | 0,98 | -1,30% | 6.004.924,00 |
| 21.05.2024 | 1,03 | 1,06 | 0,99 | 1,00 | -3,20% | 4.886.262,00 |
| 20.05.2024 | 1,04 | 1,07 | 1,03 | 1,03 | 0,00% | 2.179.368,00 |
| 17.05.2024 | 1,03 | 1,06 | 1,02 | 1,03 | -1,90% | 1.835.507,00 |
| 16.05.2024 | 1,08 | 1,08 | 1,02 | 1,05 | -1,87% | 3.951.628,00 |
| 15.05.2024 | 1,10 | 1,14 | 1,06 | 1,07 | 0,00% | 3.030.439,00 |
| 14.05.2024 | 1,05 | 1,15 | 1,03 | 1,07 | 4,90% | 5.884.084,00 |
| 13.05.2024 | 1,07 | 1,13 | 1,00 | 1,02 | -3,77% | 6.369.343,00 |
| 10.05.2024 | 1,14 | 1,16 | 1,02 | 1,06 | -5,78% | 6.815.153,00 |
| 09.05.2024 | 1,02 | 1,23 | 1,01 | 1,13 | 15,38% | 11.110.354,00 |
| 08.05.2024 | 1,01 | 1,03 | 0,95 | 0,98 | -3,47% | 7.605.965,00 |
| 07.05.2024 | 1,03 | 1,06 | 0,98 | 1,01 | 1,00% | 3.309.327,00 |
| 06.05.2024 | 0,93 | 1,04 | 0,85 | 1,00 | 11,11% | 19.895.787,00 |
| 03.05.2024 | 0,92 | 0,95 | 0,89 | 0,90 | -0,33% | 7.021.431,00 |
| 02.05.2024 | 0,93 | 0,94 | 0,88 | 0,90 | -0,66% | 6.843.962,00 |
| 01.05.2024 | 0,90 | 0,95 | 0,87 | 0,91 | 1,56% | 8.632.422,00 |
| 30.04.2024 | 0,92 | 0,94 | 0,86 | 0,90 | -3,03% | 11.266.924,00 |
| 29.04.2024 | 0,93 | 0,98 | 0,91 | 0,92 | 0,00% | 5.415.341,00 |
| 26.04.2024 | 0,91 | 0,95 | 0,89 | 0,92 | 1,21% | 5.135.061,00 |
| 25.04.2024 | 0,92 | 0,93 | 0,88 | 0,91 | -1,19% | 5.701.591,00 |
| 24.04.2024 | 0,99 | 1,02 | 0,91 | 0,92 | -4,94% | 8.136.227,00 |
| 23.04.2024 | 0,96 | 1,05 | 0,95 | 0,97 | 1,78% | 4.771.806,00 |
| 22.04.2024 | 1,01 | 1,03 | 0,94 | 0,95 | -6,47% | 4.171.927,00 |
| 19.04.2024 | 0,95 | 1,03 | 0,94 | 1,02 | 7,03% | 7.881.403,00 |
| 18.04.2024 | 0,97 | 1,01 | 0,92 | 0,95 | -1,24% | 6.256.924,00 |
| 17.04.2024 | 0,96 | 1,03 | 0,95 | 0,97 | -2,53% | 8.493.730,00 |
| 16.04.2024 | 1,04 | 1,07 | 0,98 | 0,99 | -3,88% | 5.532.834,00 |
| 15.04.2024 | 1,11 | 1,12 | 1,01 | 1,03 | -7,21% | 6.907.814,00 |
| 12.04.2024 | 1,15 | 1,19 | 1,07 | 1,11 | -5,13% | 6.300.816,00 |
| 11.04.2024 | 1,21 | 1,23 | 1,14 | 1,17 | -1,68% | 3.367.015,00 |
| 10.04.2024 | 1,21 | 1,21 | 1,16 | 1,19 | -5,56% | 3.644.891,00 |
| 09.04.2024 | 1,17 | 1,26 | 1,15 | 1,26 | 7,69% | 3.580.383,00 |
| 08.04.2024 | 1,23 | 1,24 | 1,15 | 1,17 | -4,88% | 3.745.610,00 |
| 05.04.2024 | 1,23 | 1,27 | 1,19 | 1,23 | 0,00% | 2.551.395,00 |
| 04.04.2024 | 1,19 | 1,27 | 1,18 | 1,23 | 4,24% | 3.666.481,00 |
| 03.04.2024 | 1,18 | 1,22 | 1,16 | 1,18 | -2,48% | 3.098.210,00 |
| 02.04.2024 | 1,22 | 1,25 | 1,16 | 1,21 | -2,42% | 4.456.187,00 |
| 01.04.2024 | 1,29 | 1,30 | 1,22 | 1,24 | -3,13% | 2.928.763,00 |
| 28.03.2024 | 1,34 | 1,42 | 1,25 | 1,28 | -6,23% | 7.269.558,00 |
| 27.03.2024 | 1,19 | 1,39 | 1,15 | 1,37 | 13,75% | 6.847.292,00 |
| 26.03.2024 | 1,19 | 1,21 | 1,07 | 1,20 | -11,76% | 18.143.358,00 |
| 25.03.2024 | 1,38 | 1,42 | 1,34 | 1,36 | -1,23% | 4.418.870,00 |
| 22.03.2024 | 1,45 | 1,45 | 1,33 | 1,38 | -6,01% | 5.429.093,00 |
| 21.03.2024 | 1,41 | 1,49 | 1,38 | 1,47 | 4,64% | 5.562.938,00 |
| 20.03.2024 | 1,40 | 1,43 | 1,36 | 1,40 | 0,00% | 3.702.585,00 |
| 19.03.2024 | 1,44 | 1,45 | 1,36 | 1,40 | -3,11% | 5.987.994,00 |
| 18.03.2024 | 1,45 | 1,55 | 1,37 | 1,45 | 1,76% | 7.488.278,00 |
| 15.03.2024 | 1,33 | 1,46 | 1,32 | 1,42 | 6,77% | 29.199.786,00 |
| 14.03.2024 | 1,39 | 1,39 | 1,30 | 1,33 | -4,32% | 4.673.348,00 |
| 13.03.2024 | 1,33 | 1,46 | 1,33 | 1,39 | 3,35% | 6.014.681,00 |
| 12.03.2024 | 1,48 | 1,48 | 1,32 | 1,35 | -3,24% | 7.353.376,00 |
| 11.03.2024 | 1,61 | 1,66 | 1,37 | 1,39 | -7,33% | 12.578.128,00 |
| 08.03.2024 | 1,45 | 1,65 | 1,45 | 1,50 | 3,45% | 9.195.438,00 |
| 07.03.2024 | 1,47 | 1,51 | 1,40 | 1,45 | 0,00% | 6.371.540,00 |
| 06.03.2024 | 1,43 | 1,54 | 1,35 | 1,45 | 4,32% | 10.642.314,00 |
| 05.03.2024 | 1,43 | 1,51 | 1,38 | 1,39 | -9,15% | 7.966.252,00 |
| 04.03.2024 | 1,63 | 1,63 | 1,44 | 1,53 | -2,24% | 10.858.240,00 |
| 01.03.2024 | 1,40 | 1,67 | 1,40 | 1,57 | 13,00% | 11.594.682,00 |
| 29.02.2024 | 1,68 | 1,74 | 1,35 | 1,39 | -17,56% | 18.923.230,00 |
| 28.02.2024 | 1,80 | 1,87 | 1,63 | 1,68 | -3,45% | 14.584.857,00 |
| 27.02.2024 | 1,52 | 1,92 | 1,47 | 1,74 | 19,18% | 28.680.084,00 |
| 26.02.2024 | 1,29 | 1,52 | 1,28 | 1,46 | 16,80% | 18.164.875,00 |
| 23.02.2024 | 1,22 | 1,32 | 1,17 | 1,25 | 5,93% | 11.393.229,00 |
| 22.02.2024 | 1,06 | 1,20 | 1,06 | 1,18 | 8,26% | 6.319.951,00 |
| 21.02.2024 | 1,08 | 1,14 | 1,05 | 1,09 | -1,80% | 4.089.086,00 |
| 20.02.2024 | 1,04 | 1,13 | 1,02 | 1,11 | 8,82% | 6.884.292,00 |
| 16.02.2024 | 1,07 | 1,08 | 1,00 | 1,02 | -5,12% | 7.104.309,00 |
| 15.02.2024 | 1,04 | 1,13 | 1,02 | 1,08 | 4,88% | 6.807.538,00 |
| 14.02.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 4,38% | 2.399.095,00 |
| 13.02.2024 | 1,05 | 1,06 | 0,98 | 0,98 | -9,49% | 7.531.782,00 |
| 12.02.2024 | 1,04 | 1,10 | 1,03 | 1,09 | 5,34% | 5.449.802,00 |
| 09.02.2024 | 1,05 | 1,08 | 1,02 | 1,03 | -0,96% | 4.840.570,00 |
| 08.02.2024 | 0,94 | 1,08 | 0,94 | 1,04 | 11,11% | 7.569.290,00 |
| 07.02.2024 | 0,94 | 0,96 | 0,90 | 0,94 | -0,85% | 12.177.953,00 |
| 06.02.2024 | 0,93 | 0,98 | 0,88 | 0,94 | 4,77% | 10.000.327,00 |
| 05.02.2024 | 0,95 | 0,97 | 0,88 | 0,90 | -5,75% | 11.058.920,00 |
| 02.02.2024 | 1,00 | 1,01 | 0,92 | 0,96 | -4,11% | 10.338.663,00 |
| 01.02.2024 | 1,03 | 1,03 | 0,97 | 1,00 | -1,29% | 10.396.174,00 |
| 31.01.2024 | 1,06 | 1,07 | 1,01 | 1,01 | -4,72% | 8.473.482,00 |
| 30.01.2024 | 1,14 | 1,14 | 1,06 | 1,06 | -7,02% | 5.390.498,00 |
| 29.01.2024 | 1,06 | 1,15 | 1,04 | 1,14 | 7,04% | 6.159.349,00 |
| 26.01.2024 | 1,11 | 1,15 | 1,06 | 1,07 | -4,05% | 7.692.085,00 |
| 25.01.2024 | 1,10 | 1,15 | 1,03 | 1,11 | 3,74% | 7.266.722,00 |
| 24.01.2024 | 1,16 | 1,17 | 1,06 | 1,07 | -8,55% | 12.606.061,00 |
| 23.01.2024 | 1,30 | 1,30 | 1,16 | 1,17 | -7,87% | 10.918.662,00 |
| 22.01.2024 | 1,27 | 1,33 | 1,25 | 1,27 | 0,40% | 6.119.656,00 |
| 19.01.2024 | 1,38 | 1,39 | 1,24 | 1,27 | -8,99% | 12.243.080,00 |
| 18.01.2024 | 1,41 | 1,47 | 1,38 | 1,39 | -1,42% | 7.576.946,00 |
| 17.01.2024 | 1,42 | 1,43 | 1,38 | 1,41 | -1,40% | 7.095.377,00 |
| 16.01.2024 | 1,49 | 1,51 | 1,41 | 1,43 | -4,67% | 7.777.411,00 |
| 12.01.2024 | 1,37 | 1,51 | 1,37 | 1,50 | 8,30% | 11.788.170,00 |
| 11.01.2024 | 1,39 | 1,40 | 1,34 | 1,39 | 0,36% | 7.743.406,00 |
| 10.01.2024 | 1,39 | 1,40 | 1,30 | 1,38 | 0,73% | 11.894.705,00 |
| 09.01.2024 | 1,43 | 1,44 | 1,35 | 1,37 | -6,80% | 8.320.287,00 |