1,191€
-4,11%
Echtzeit-Aktienkurs Bluebird Bio Inc.
Bid:
Ask:
Aktienkurse zur Bluebird Bio Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,26 | 1,31 | 1,16 | 1,19 | -4,11% | 8.597,00 |
27.03.2024 | 1,11 | 1,28 | 1,06 | 1,24 | 12,57% | 27.940,00 |
26.03.2024 | 1,29 | 1,29 | 0,99 | 1,10 | -14,27% | 55.486,00 |
25.03.2024 | 1,27 | 1,31 | 1,24 | 1,29 | 1,16% | 1.600,00 |
22.03.2024 | 1,34 | 1,36 | 1,24 | 1,27 | -5,06% | 12.100,00 |
21.03.2024 | 1,27 | 1,36 | 1,26 | 1,34 | 4,16% | 1.050,00 |
20.03.2024 | 1,29 | 1,32 | 1,26 | 1,29 | -0,52% | - |
19.03.2024 | 1,34 | 1,36 | 1,26 | 1,29 | -3,38% | 3.200,00 |
18.03.2024 | 1,28 | 1,42 | 1,26 | 1,34 | 3,02% | 17.832,00 |
15.03.2024 | 1,22 | 1,35 | 1,21 | 1,30 | 5,16% | 27.338,00 |
14.03.2024 | 1,27 | 1,28 | 1,20 | 1,24 | -3,70% | 2.426,00 |
13.03.2024 | 1,22 | 1,32 | 1,22 | 1,28 | 4,22% | 3.007,00 |
12.03.2024 | 1,30 | 1,35 | 1,21 | 1,23 | -5,60% | 10.500,00 |
11.03.2024 | 1,35 | 1,53 | 1,25 | 1,30 | -4,61% | 23.240,00 |
08.03.2024 | 1,32 | 1,50 | 1,29 | 1,37 | 3,58% | 23.185,00 |
07.03.2024 | 1,32 | 1,38 | 1,28 | 1,32 | -1,14% | - |
06.03.2024 | 1,30 | 1,41 | 1,24 | 1,34 | 3,17% | 520,00 |
05.03.2024 | 1,42 | 1,45 | 1,29 | 1,29 | -9,05% | 9.086,00 |
04.03.2024 | 1,45 | 1,56 | 1,33 | 1,42 | -2,10% | 12.864,00 |
01.03.2024 | 1,29 | 1,54 | 1,28 | 1,45 | 11,02% | 3.732,00 |
29.02.2024 | 1,55 | 1,60 | 1,25 | 1,31 | -15,29% | 23.487,00 |
28.02.2024 | 1,74 | 1,80 | 1,52 | 1,55 | -4,48% | 39.055,00 |
27.02.2024 | 1,38 | 1,76 | 1,36 | 1,62 | 20,66% | 92.497,00 |
26.02.2024 | 1,16 | 1,40 | 1,16 | 1,34 | 15,63% | 44.453,00 |
23.02.2024 | 1,09 | 1,22 | 1,07 | 1,16 | 5,89% | 25.994,00 |
22.02.2024 | 1,00 | 1,10 | 0,94 | 1,10 | 8,23% | 8.420,00 |
21.02.2024 | 1,01 | 1,05 | 0,97 | 1,01 | -1,03% | 8.350,00 |
20.02.2024 | 0,94 | 1,05 | 0,91 | 1,02 | 8,49% | 17.733,00 |
19.02.2024 | 0,98 | 0,98 | 0,90 | 0,94 | -1,88% | 9.210,00 |
16.02.2024 | 1,00 | 1,02 | 0,93 | 0,96 | -3,74% | 20.078,00 |
15.02.2024 | 0,95 | 1,05 | 0,92 | 1,00 | 4,48% | 12.028,00 |
14.02.2024 | 0,92 | 0,98 | 0,92 | 0,96 | 4,17% | 35.200,00 |
13.02.2024 | 1,01 | 1,02 | 0,92 | 0,92 | -8,93% | 13.730,00 |
12.02.2024 | 0,97 | 1,03 | 0,95 | 1,01 | 5,97% | 16.693,00 |
09.02.2024 | 0,99 | 1,00 | 0,94 | 0,95 | -1,06% | 7.951,00 |
08.02.2024 | 0,87 | 1,00 | 0,85 | 0,96 | 10,57% | 20.251,00 |
07.02.2024 | 0,89 | 0,89 | 0,84 | 0,87 | -0,63% | 6.502,00 |
06.02.2024 | 0,84 | 0,91 | 0,82 | 0,87 | 4,27% | 26.730,00 |
05.02.2024 | 0,89 | 0,91 | 0,82 | 0,84 | -5,81% | 20.500,00 |
02.02.2024 | 0,92 | 0,94 | 0,85 | 0,89 | -2,79% | 11.202,00 |
01.02.2024 | 0,95 | 0,99 | 0,90 | 0,92 | -2,55% | 6.507,00 |
31.01.2024 | 0,98 | 1,03 | 0,94 | 0,94 | -4,42% | 6.427,00 |
30.01.2024 | 1,04 | 1,06 | 0,97 | 0,98 | -4,53% | 1.715,00 |
29.01.2024 | 0,98 | 1,06 | 0,97 | 1,03 | 4,98% | 5.100,00 |
26.01.2024 | 0,98 | 1,05 | 0,97 | 0,98 | -3,81% | 24.073,00 |
25.01.2024 | 1,00 | 1,07 | 0,95 | 1,02 | 3,20% | 11.120,00 |
24.01.2024 | 1,07 | 1,11 | 0,98 | 0,99 | -8,04% | 17.915,00 |
23.01.2024 | 1,17 | 1,20 | 1,07 | 1,07 | -6,81% | 54.152,00 |
22.01.2024 | 1,17 | 1,22 | 1,13 | 1,15 | -0,71% | 29.785,00 |
19.01.2024 | 1,27 | 1,28 | 1,14 | 1,16 | -8,92% | 62.179,00 |
18.01.2024 | 1,29 | 1,34 | 1,27 | 1,27 | -1,98% | 480,00 |
17.01.2024 | 1,32 | 1,34 | 1,27 | 1,30 | -0,80% | - |
16.01.2024 | 1,36 | 1,38 | 1,30 | 1,31 | -3,82% | 11.100,00 |
15.01.2024 | 1,38 | 1,38 | 1,35 | 1,36 | -0,16% | 1.653,00 |
12.01.2024 | 1,24 | 1,37 | 1,20 | 1,37 | 8,22% | 14.643,00 |
11.01.2024 | 1,26 | 1,29 | 1,22 | 1,26 | 0,60% | 1.657,00 |
10.01.2024 | 1,27 | 1,29 | 1,18 | 1,25 | -0,34% | 17.685,00 |
09.01.2024 | 1,36 | 1,38 | 1,24 | 1,26 | -6,57% | 18.071,00 |
08.01.2024 | 1,30 | 1,36 | 1,26 | 1,35 | 3,40% | 12.269,00 |
05.01.2024 | 1,35 | 1,35 | 1,27 | 1,30 | -2,03% | 6.886,00 |
04.01.2024 | 1,26 | 1,36 | 1,24 | 1,33 | 4,83% | 15.608,00 |
03.01.2024 | 1,33 | 1,39 | 1,26 | 1,27 | -5,27% | 6.390,00 |
02.01.2024 | 1,24 | 1,39 | 1,24 | 1,34 | 7,44% | 50.830,00 |
29.12.2023 | 1,27 | 1,29 | 1,22 | 1,25 | -1,85% | 9.514,00 |
28.12.2023 | 1,26 | 1,31 | 1,23 | 1,27 | 1,05% | 35.338,00 |
27.12.2023 | 1,22 | 1,27 | 1,20 | 1,26 | -0,83% | 20.729,00 |
22.12.2023 | 1,25 | 1,34 | 1,20 | 1,27 | 2,12% | 50.387,00 |
21.12.2023 | 1,23 | 1,33 | 1,19 | 1,24 | 3,14% | 76.050,00 |
20.12.2023 | 2,22 | 2,22 | 1,05 | 1,20 | -45,77% | 620.765,00 |
19.12.2023 | 2,36 | 2,53 | 2,06 | 2,22 | -20,74% | 60.388,00 |
18.12.2023 | 2,91 | 2,96 | 2,64 | 2,80 | -7,15% | 8.880,00 |
15.12.2023 | 3,00 | 3,15 | 2,92 | 3,01 | 0,25% | 7.296,00 |
14.12.2023 | 2,78 | 3,25 | 2,78 | 3,01 | 8,85% | 24.977,00 |
13.12.2023 | 2,58 | 2,77 | 2,51 | 2,76 | 7,05% | 18.570,00 |
12.12.2023 | 2,80 | 2,86 | 2,54 | 2,58 | -9,68% | 26.346,00 |
11.12.2023 | 2,74 | 3,35 | 2,53 | 2,86 | 7,71% | 50.002,00 |
08.12.2023 | 4,48 | 5,13 | 2,51 | 2,65 | -40,40% | 40.823,00 |
07.12.2023 | 4,51 | 4,65 | 4,22 | 4,45 | -0,96% | 7.968,00 |
06.12.2023 | 4,06 | 4,61 | 3,98 | 4,49 | 11,88% | 6.126,00 |
05.12.2023 | 4,21 | 4,28 | 4,00 | 4,02 | -2,35% | 1.800,00 |
04.12.2023 | 4,01 | 4,25 | 3,87 | 4,11 | 5,37% | 7.175,00 |
01.12.2023 | 3,60 | 3,91 | 3,47 | 3,90 | 11,63% | 5.907,00 |
30.11.2023 | 3,53 | 3,67 | 3,50 | 3,50 | -0,75% | 3.100,00 |
29.11.2023 | 3,50 | 3,68 | 3,49 | 3,52 | 1,44% | 1.417,00 |
28.11.2023 | 3,57 | 3,57 | 3,34 | 3,47 | -1,05% | 2.600,00 |
27.11.2023 | 3,57 | 3,81 | 3,35 | 3,51 | -2,13% | 8.200,00 |
24.11.2023 | 3,47 | 3,77 | 3,45 | 3,59 | 3,28% | 4.727,00 |
23.11.2023 | 3,47 | 3,51 | 3,42 | 3,47 | -0,13% | 396,00 |
22.11.2023 | 3,36 | 3,54 | 3,35 | 3,48 | 3,22% | 325,00 |
21.11.2023 | 3,58 | 3,58 | 3,34 | 3,37 | -3,40% | 3.270,00 |
20.11.2023 | 3,17 | 3,59 | 3,12 | 3,49 | 11,69% | 6.610,00 |
17.11.2023 | 2,93 | 3,13 | 2,84 | 3,12 | 11,20% | 11.063,00 |
16.11.2023 | 3,04 | 3,04 | 2,77 | 2,81 | -7,62% | 6.970,00 |
15.11.2023 | 3,02 | 3,21 | 2,97 | 3,04 | 1,59% | 1.113,00 |
14.11.2023 | 2,82 | 3,03 | 2,82 | 2,99 | 5,80% | 3.012,00 |
13.11.2023 | 2,78 | 2,89 | 2,65 | 2,83 | 1,54% | 1.150,00 |
10.11.2023 | 2,85 | 2,92 | 2,66 | 2,78 | -2,50% | 525,00 |
09.11.2023 | 3,07 | 3,11 | 2,71 | 2,86 | -6,64% | 7.253,00 |
08.11.2023 | 3,31 | 3,48 | 3,04 | 3,06 | -7,47% | 6.192,00 |
07.11.2023 | 3,11 | 3,31 | 2,96 | 3,31 | 7,23% | 5.453,00 |