Börse:
151,317$
7,79%
Echtzeit-Aktienkurs BioNTech SE American Depositary Share
Bid:
150,723$
Ask:
151,911$
Aktienkurse zur BioNTech SE American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 141,49 | 152,32 | 141,49 | 151,54 | 7,69% | 4.621.213,00 |
| 15.04.2021 | 130,00 | 140,79 | 128,16 | 140,72 | 6,12% | 3.698.249,00 |
| 14.04.2021 | 130,80 | 132,60 | 129,21 | 132,60 | 2,28% | 3.343.744,00 |
| 13.04.2021 | 125,00 | 130,81 | 124,77 | 129,64 | 6,68% | 4.179.563,00 |
| 12.04.2021 | 120,55 | 122,25 | 118,29 | 121,52 | -0,51% | 1.618.244,00 |
| 09.04.2021 | 114,95 | 123,50 | 114,72 | 122,14 | 6,68% | 4.184.282,00 |
| 08.04.2021 | 113,27 | 116,30 | 112,50 | 114,49 | 1,03% | 994.527,00 |
| 07.04.2021 | 115,76 | 116,25 | 112,22 | 113,32 | -3,27% | 1.150.081,00 |
| 06.04.2021 | 115,69 | 117,75 | 114,17 | 117,15 | 1,54% | 1.521.304,00 |
| 05.04.2021 | 114,01 | 115,87 | 110,00 | 115,37 | 1,32% | 1.378.931,00 |
| 01.04.2021 | 110,51 | 114,08 | 110,50 | 113,87 | 4,29% | 2.020.658,00 |
| 31.03.2021 | 109,47 | 111,00 | 107,10 | 109,19 | 4,55% | 2.170.304,00 |
| 30.03.2021 | 99,80 | 106,48 | 98,60 | 104,44 | 8,89% | 3.459.506,00 |
| 29.03.2021 | 97,54 | 98,87 | 93,76 | 95,91 | 0,16% | 1.061.179,00 |
| 26.03.2021 | 97,50 | 97,54 | 93,82 | 95,76 | 0,66% | 910.425,00 |
| 25.03.2021 | 94,10 | 97,45 | 92,93 | 95,13 | 1,15% | 1.299.397,00 |
| 24.03.2021 | 100,24 | 101,48 | 93,39 | 94,05 | -6,05% | 2.204.066,00 |
| 23.03.2021 | 107,33 | 107,35 | 100,11 | 100,11 | -6,44% | 1.210.442,00 |
| 22.03.2021 | 106,63 | 108,70 | 106,32 | 107,00 | -0,55% | 631.796,00 |
| 19.03.2021 | 104,50 | 107,80 | 102,82 | 107,59 | 3,80% | 1.145.587,00 |
| 18.03.2021 | 104,39 | 104,91 | 103,03 | 103,65 | -2,82% | 701.024,00 |
| 17.03.2021 | 105,74 | 107,80 | 102,80 | 106,66 | -1,33% | 920.698,00 |
| 16.03.2021 | 109,26 | 110,98 | 104,70 | 108,10 | 0,20% | 1.377.287,00 |
| 15.03.2021 | 103,99 | 108,15 | 102,04 | 107,88 | 4,45% | 1.367.088,00 |
| 12.03.2021 | 99,34 | 103,28 | 99,01 | 103,28 | 0,66% | 788.566,00 |
| 11.03.2021 | 100,50 | 103,00 | 100,24 | 102,60 | 4,67% | 1.057.227,00 |
| 10.03.2021 | 100,79 | 101,99 | 97,08 | 98,02 | 1,60% | 1.371.111,00 |
| 09.03.2021 | 94,11 | 97,93 | 93,57 | 96,48 | 6,86% | 1.312.406,00 |
| 08.03.2021 | 94,83 | 95,70 | 90,29 | 90,29 | -6,14% | 1.515.302,00 |
| 05.03.2021 | 95,68 | 96,84 | 91,22 | 96,20 | 1,10% | 1.564.224,00 |
| 04.03.2021 | 97,40 | 100,91 | 92,51 | 95,15 | -2,16% | 2.186.500,00 |
| 03.03.2021 | 104,83 | 105,00 | 97,25 | 97,25 | -7,36% | 2.104.356,00 |
| 02.03.2021 | 109,86 | 109,86 | 104,24 | 104,98 | -4,75% | 1.079.066,00 |
| 01.03.2021 | 110,00 | 111,45 | 108,06 | 110,21 | 1,08% | 875.808,00 |
| 26.02.2021 | 113,90 | 114,98 | 109,03 | 109,03 | -2,94% | 920.249,00 |
| 25.02.2021 | 114,87 | 117,35 | 111,18 | 112,33 | -1,61% | 1.129.800,00 |
| 24.02.2021 | 110,51 | 114,58 | 109,23 | 114,17 | 1,96% | 1.405.088,00 |
| 23.02.2021 | 110,78 | 112,23 | 106,20 | 111,97 | -2,29% | 2.088.734,00 |
| 22.02.2021 | 117,45 | 119,80 | 114,03 | 114,60 | -0,94% | 1.578.036,00 |
| 19.02.2021 | 113,10 | 116,88 | 113,02 | 115,69 | 2,70% | 1.381.528,00 |
| 18.02.2021 | 108,00 | 113,61 | 107,36 | 112,65 | -0,80% | 1.604.966,00 |
| 17.02.2021 | 113,11 | 113,99 | 108,12 | 113,56 | -0,72% | 1.331.911,00 |
| 16.02.2021 | 117,00 | 117,82 | 112,55 | 114,38 | -2,71% | 1.517.456,00 |
| 12.02.2021 | 118,49 | 118,80 | 115,85 | 117,56 | -0,40% | 1.028.583,00 |
| 11.02.2021 | 119,00 | 119,93 | 115,42 | 118,03 | -1,11% | 1.352.840,00 |
| 10.02.2021 | 119,06 | 120,33 | 117,10 | 119,35 | 1,55% | 1.397.490,00 |
| 09.02.2021 | 119,97 | 119,98 | 117,12 | 117,53 | -1,65% | 1.099.234,00 |
| 08.02.2021 | 117,61 | 120,99 | 117,60 | 119,50 | 1,64% | 1.924.550,00 |
| 05.02.2021 | 117,43 | 119,21 | 116,56 | 117,57 | 0,01% | 876.822,00 |
| 04.02.2021 | 117,90 | 120,09 | 116,99 | 117,56 | -0,39% | 1.445.719,00 |
| 03.02.2021 | 114,21 | 119,25 | 113,71 | 118,02 | 2,84% | 2.426.852,00 |
| 02.02.2021 | 115,00 | 115,88 | 110,56 | 114,76 | -1,15% | 1.906.653,00 |
| 01.02.2021 | 117,85 | 119,54 | 113,49 | 116,10 | -0,72% | 2.898.205,00 |
| 29.01.2021 | 114,94 | 118,17 | 111,40 | 116,94 | 6,31% | 6.622.802,00 |
| 28.01.2021 | 107,66 | 111,24 | 106,60 | 110,00 | 3,80% | 2.296.551,00 |
| 27.01.2021 | 105,15 | 110,86 | 103,02 | 105,97 | -0,30% | 2.139.611,00 |
| 26.01.2021 | 110,28 | 112,83 | 105,49 | 106,29 | -3,91% | 3.863.894,00 |
| 25.01.2021 | 108,00 | 110,98 | 105,14 | 110,61 | 2,00% | 2.882.590,00 |
| 22.01.2021 | 104,50 | 108,48 | 104,32 | 108,44 | 2,85% | 1.696.295,00 |
| 21.01.2021 | 104,00 | 107,30 | 103,20 | 105,43 | 2,13% | 2.256.344,00 |
| 20.01.2021 | 104,41 | 105,50 | 102,33 | 103,23 | -1,40% | 1.615.666,00 |
| 19.01.2021 | 101,26 | 105,44 | 100,20 | 104,70 | 3,06% | 2.018.242,00 |
| 15.01.2021 | 104,25 | 104,99 | 97,25 | 101,59 | -4,02% | 3.151.568,00 |
| 14.01.2021 | 102,79 | 106,50 | 102,26 | 105,85 | 3,16% | 1.910.243,00 |
| 13.01.2021 | 103,48 | 106,00 | 102,04 | 102,61 | -2,69% | 1.816.018,00 |
| 12.01.2021 | 104,97 | 107,68 | 101,01 | 105,45 | -3,17% | 3.560.296,00 |
| 11.01.2021 | 102,84 | 109,40 | 102,10 | 108,90 | 8,48% | 4.772.780,00 |
| 08.01.2021 | 98,10 | 101,20 | 97,00 | 100,39 | 7,15% | 3.988.408,00 |
| 07.01.2021 | 94,00 | 94,79 | 91,01 | 93,69 | 2,78% | 2.980.474,00 |
| 06.01.2021 | 86,76 | 91,49 | 86,25 | 91,16 | 5,05% | 3.070.823,00 |
| 05.01.2021 | 87,95 | 88,98 | 84,89 | 86,78 | 1,22% | 1.970.862,00 |
| 04.01.2021 | 85,45 | 88,13 | 83,00 | 85,73 | 5,16% | 3.137.997,00 |
| 31.12.2020 | 83,38 | 85,50 | 80,55 | 81,52 | -2,88% | 2.607.147,00 |
| 30.12.2020 | 90,00 | 90,89 | 83,03 | 83,94 | -4,92% | 2.941.083,00 |
| 29.12.2020 | 84,45 | 89,39 | 83,85 | 88,28 | 0,19% | 3.300.440,00 |
| 28.12.2020 | 95,00 | 95,40 | 87,07 | 88,11 | -9,13% | 4.698.872,00 |
| 24.12.2020 | 98,50 | 99,89 | 96,64 | 96,96 | -3,10% | 1.039.109,00 |
| 23.12.2020 | 97,12 | 100,50 | 95,00 | 100,06 | -0,50% | 3.413.982,00 |
| 22.12.2020 | 107,07 | 107,21 | 95,60 | 100,56 | -5,54% | 5.032.319,00 |
| 21.12.2020 | 107,51 | 107,97 | 104,57 | 106,46 | 2,13% | 2.611.030,00 |
| 18.12.2020 | 106,46 | 106,77 | 102,57 | 104,24 | -2,06% | 3.108.164,00 |
| 17.12.2020 | 102,64 | 107,59 | 101,62 | 106,43 | 0,61% | 3.487.843,00 |
| 16.12.2020 | 112,22 | 112,85 | 102,33 | 105,78 | -4,87% | 4.802.616,00 |
| 15.12.2020 | 114,21 | 116,26 | 108,33 | 111,20 | 2,71% | 5.711.848,00 |
| 14.12.2020 | 126,63 | 127,00 | 105,25 | 108,27 | -14,95% | 10.907.926,00 |
| 11.12.2020 | 130,10 | 131,00 | 124,64 | 127,30 | -1,73% | 4.303.742,00 |
| 10.12.2020 | 123,82 | 129,95 | 123,29 | 129,54 | 5,48% | 5.381.330,00 |
| 09.12.2020 | 128,99 | 129,05 | 116,58 | 122,81 | -4,14% | 5.265.183,00 |
| 08.12.2020 | 127,00 | 129,90 | 126,50 | 128,11 | 1,92% | 4.597.489,00 |
| 07.12.2020 | 121,00 | 126,38 | 121,00 | 125,70 | 4,75% | 4.925.265,00 |
| 04.12.2020 | 117,84 | 120,75 | 114,42 | 120,00 | 1,11% | 3.142.595,00 |
| 03.12.2020 | 119,85 | 121,80 | 115,00 | 118,68 | -1,99% | 4.264.644,00 |
| 02.12.2020 | 120,85 | 123,59 | 116,43 | 121,09 | 6,21% | 7.164.716,00 |
| 01.12.2020 | 124,50 | 128,13 | 108,00 | 114,01 | -8,23% | 9.634.549,00 |
| 30.11.2020 | 113,64 | 124,91 | 113,50 | 124,24 | 12,96% | 9.934.807,00 |
| 27.11.2020 | 106,44 | 111,20 | 106,10 | 109,99 | 4,79% | 3.874.562,00 |
| 25.11.2020 | 100,00 | 106,06 | 99,10 | 104,96 | 3,03% | 3.007.405,00 |
| 24.11.2020 | 100,92 | 103,43 | 97,56 | 101,87 | -4,35% | 3.864.020,00 |
| 23.11.2020 | 109,73 | 109,98 | 104,20 | 106,50 | 2,33% | 5.194.195,00 |
| 20.11.2020 | 100,00 | 105,33 | 99,05 | 104,07 | 9,63% | 6.776.843,00 |