1,320€
-2,22%
Echtzeit-Aktienkurs Bioblast Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Bioblast Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 1,34 | 1,37 | 1,26 | 1,32 | -2,59% | - |
| 14.05.2024 | 1,36 | 1,39 | 1,31 | 1,35 | -1,82% | - |
| 13.05.2024 | 1,40 | 1,41 | 1,35 | 1,38 | -0,72% | - |
| 10.05.2024 | 1,42 | 1,43 | 1,33 | 1,39 | -2,46% | - |
| 09.05.2024 | 1,45 | 1,47 | 1,40 | 1,42 | -2,74% | - |
| 08.05.2024 | 1,48 | 1,51 | 1,43 | 1,46 | -0,34% | - |
| 07.05.2024 | 1,46 | 1,51 | 1,44 | 1,47 | -4,25% | - |
| 06.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | 753,00 |
| 03.05.2024 | 1,52 | 1,53 | 1,44 | 1,51 | -0,66% | - |
| 02.05.2024 | 1,51 | 1,61 | 1,44 | 1,52 | -2,56% | - |
| 30.04.2024 | 1,55 | 1,60 | 1,52 | 1,56 | 4,00% | - |
| 29.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 11,11% | 40,00 |
| 26.04.2024 | 1,36 | 1,49 | 1,30 | 1,35 | -4,93% | - |
| 25.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | 565,00 |
| 24.04.2024 | 1,38 | 1,44 | 1,38 | 1,44 | 16,13% | 1.273,00 |
| 23.04.2024 | 1,19 | 1,29 | 1,19 | 1,24 | 4,20% | - |
| 22.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,42% | 1.133,00 |
| 19.04.2024 | 1,31 | 1,32 | 1,17 | 1,25 | -5,68% | - |
| 18.04.2024 | 1,39 | 1,43 | 1,31 | 1,32 | -2,22% | - |
| 17.04.2024 | 1,40 | 1,51 | 1,35 | 1,35 | 3,85% | 3.471,00 |
| 16.04.2024 | 1,26 | 1,30 | 1,23 | 1,30 | 15,04% | 750,00 |
| 15.04.2024 | 1,51 | 1,51 | 1,13 | 1,13 | -29,38% | 5.121,00 |
| 12.04.2024 | 1,59 | 1,60 | 1,56 | 1,60 | 0,00% | 2.210,00 |
| 11.04.2024 | 2,48 | 2,48 | 1,60 | 1,60 | -56,76% | 3.110,00 |
| 10.04.2024 | 3,76 | 3,96 | 3,65 | 3,70 | -2,37% | - |
| 09.04.2024 | 3,77 | 3,90 | 3,58 | 3,79 | 1,61% | - |
| 08.04.2024 | 3,69 | 3,85 | 3,53 | 3,73 | 9,06% | - |
| 05.04.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -2,01% | 25,00 |
| 04.04.2024 | 3,98 | 3,99 | 3,45 | 3,49 | -11,42% | - |
| 03.04.2024 | 3,74 | 4,19 | 3,55 | 3,94 | 3,96% | - |
| 02.04.2024 | 3,72 | 3,83 | 3,52 | 3,79 | 7,06% | - |
| 28.03.2024 | 3,58 | 3,69 | 3,44 | 3,54 | -1,39% | - |
| 27.03.2024 | 3,64 | 3,70 | 3,49 | 3,59 | -4,01% | - |
| 26.03.2024 | 3,94 | 3,94 | 3,74 | 3,74 | -5,32% | 5.767,00 |
| 25.03.2024 | 3,40 | 3,95 | 3,40 | 3,95 | 12,86% | - |
| 22.03.2024 | 3,50 | 3,50 | 3,50 | 3,50 | 1,16% | 300,00 |
| 21.03.2024 | 3,76 | 3,76 | 3,46 | 3,46 | -5,72% | 971,00 |
| 20.03.2024 | 3,72 | 3,76 | 3,55 | 3,67 | -3,42% | - |
| 19.03.2024 | 3,80 | 3,80 | 3,80 | 3,80 | -1,04% | 350,00 |
| 18.03.2024 | 3,84 | 3,84 | 3,84 | 3,84 | 1,86% | 100,00 |
| 15.03.2024 | 3,80 | 3,92 | 3,74 | 3,77 | -0,79% | - |
| 14.03.2024 | 3,92 | 4,02 | 3,53 | 3,80 | -1,55% | - |
| 13.03.2024 | 3,86 | 3,86 | 3,86 | 3,86 | 1,58% | 515,00 |
| 12.03.2024 | 3,80 | 3,80 | 3,80 | 3,80 | 7,34% | 500,00 |
| 11.03.2024 | 3,56 | 3,76 | 3,54 | 3,54 | -4,84% | 761,00 |
| 08.03.2024 | 3,72 | 3,72 | 3,72 | 3,72 | 22,37% | 500,00 |
| 07.03.2024 | 3,07 | 3,18 | 3,01 | 3,04 | -2,25% | - |
| 06.03.2024 | 2,99 | 3,13 | 2,94 | 3,11 | 4,71% | - |
| 05.03.2024 | 3,15 | 3,15 | 2,95 | 2,97 | -6,01% | - |
| 04.03.2024 | 2,95 | 3,19 | 2,90 | 3,16 | 7,12% | - |
| 01.03.2024 | 2,87 | 3,10 | 2,85 | 2,95 | 3,15% | - |
| 29.02.2024 | 2,69 | 2,98 | 2,68 | 2,86 | 4,76% | - |
| 28.02.2024 | 2,83 | 2,87 | 2,72 | 2,73 | 0,37% | - |
| 27.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | 800,00 |
| 26.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | 4,00 |
| 23.02.2024 | 2,86 | 3,01 | 2,69 | 2,80 | -3,11% | - |
| 22.02.2024 | 2,97 | 3,01 | 2,85 | 2,89 | 1,76% | - |
| 21.02.2024 | 3,02 | 3,02 | 2,84 | 2,84 | -5,96% | 6.056,00 |
| 20.02.2024 | 3,07 | 3,22 | 2,98 | 3,02 | -2,27% | - |
| 19.02.2024 | 3,09 | 3,09 | 3,08 | 3,09 | 0,32% | - |
| 16.02.2024 | 2,97 | 3,19 | 2,89 | 3,08 | 3,01% | - |
| 15.02.2024 | 3,22 | 3,28 | 2,99 | 2,99 | -8,00% | - |
| 14.02.2024 | 2,82 | 3,25 | 2,79 | 3,25 | 15,66% | - |
| 13.02.2024 | 2,66 | 2,88 | 2,66 | 2,81 | 5,24% | - |
| 12.02.2024 | 2,60 | 2,86 | 2,52 | 2,67 | 1,91% | - |
| 09.02.2024 | 2,44 | 2,74 | 2,44 | 2,62 | 4,80% | - |
| 08.02.2024 | 2,46 | 2,56 | 2,42 | 2,50 | 2,46% | - |
| 07.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | 500,00 |
| 06.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | 800,00 |
| 05.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 45,00 |
| 02.02.2024 | 2,53 | 2,54 | 2,41 | 2,42 | -5,84% | - |
| 01.02.2024 | 2,60 | 2,65 | 2,46 | 2,57 | -1,53% | - |
| 31.01.2024 | 2,54 | 2,66 | 2,50 | 2,61 | 0,38% | - |
| 30.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 10,64% | 350,00 |
| 29.01.2024 | 2,56 | 2,56 | 2,30 | 2,35 | -7,48% | - |
| 26.01.2024 | 2,67 | 2,67 | 2,50 | 2,54 | -7,30% | - |
| 25.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -5,52% | 650,00 |
| 24.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 12,84% | 100,00 |
| 23.01.2024 | 2,42 | 2,68 | 2,42 | 2,57 | 4,90% | - |
| 22.01.2024 | 2,52 | 2,55 | 2,37 | 2,45 | -2,78% | - |
| 19.01.2024 | 2,46 | 2,56 | 2,46 | 2,52 | 2,02% | - |
| 18.01.2024 | 2,63 | 2,72 | 2,46 | 2,47 | -5,73% | - |
| 17.01.2024 | 2,62 | 2,73 | 2,56 | 2,62 | 0,38% | - |
| 16.01.2024 | 2,63 | 2,85 | 2,54 | 2,61 | -0,38% | - |
| 15.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,38% | - |
| 12.01.2024 | 2,75 | 2,88 | 2,54 | 2,63 | -3,31% | - |
| 11.01.2024 | 2,83 | 2,88 | 2,65 | 2,72 | -2,86% | - |
| 10.01.2024 | 2,99 | 3,08 | 2,76 | 2,80 | -7,28% | - |
| 09.01.2024 | 2,99 | 3,05 | 2,93 | 3,02 | -8,48% | - |
| 08.01.2024 | 3,36 | 3,36 | 3,26 | 3,30 | -0,30% | 1.004,00 |
| 05.01.2024 | 3,35 | 3,40 | 3,19 | 3,31 | -0,60% | - |
| 04.01.2024 | 3,44 | 3,61 | 3,15 | 3,33 | -3,20% | - |
| 03.01.2024 | 3,38 | 3,44 | 3,38 | 3,44 | 7,50% | 1.132,00 |
| 02.01.2024 | 2,56 | 3,20 | 2,56 | 3,20 | 39,13% | 6.557,00 |
| 29.12.2023 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 65,00 |
| 28.12.2023 | 2,58 | 2,58 | 2,30 | 2,30 | -3,36% | 3.000,00 |
| 27.12.2023 | 2,40 | 2,40 | 2,38 | 2,38 | -18,49% | 1.800,00 |
| 22.12.2023 | 2,04 | 2,92 | 2,04 | 2,92 | 50,52% | 11.568,00 |
| 21.12.2023 | 1,94 | 1,94 | 1,94 | 1,94 | 9,60% | 1.600,00 |
| 20.12.2023 | 1,98 | 1,98 | 1,77 | 1,77 | 20,00% | 360,00 |