1,490€
2,05%
Echtzeit-Aktienkurs Bioblast Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Bioblast Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,52 | 1,53 | 1,45 | 1,51 | -0,66% | - |
| 02.05.2024 | 1,51 | 1,61 | 1,44 | 1,52 | -2,56% | - |
| 30.04.2024 | 1,48 | 1,60 | 1,48 | 1,56 | 2,63% | - |
| 29.04.2024 | 1,35 | 1,71 | 1,35 | 1,52 | 12,59% | - |
| 26.04.2024 | 1,37 | 1,49 | 1,35 | 1,35 | -1,46% | - |
| 25.04.2024 | 1,38 | 1,41 | 1,30 | 1,37 | -2,49% | - |
| 24.04.2024 | 1,22 | 1,43 | 1,22 | 1,41 | 13,77% | - |
| 23.04.2024 | 1,17 | 1,29 | 1,17 | 1,24 | 2,07% | - |
| 22.04.2024 | 1,22 | 1,25 | 1,17 | 1,21 | -2,81% | - |
| 19.04.2024 | 1,32 | 1,33 | 1,17 | 1,25 | -6,74% | - |
| 18.04.2024 | 1,31 | 1,44 | 1,31 | 1,34 | -1,84% | - |
| 17.04.2024 | 1,35 | 1,61 | 1,33 | 1,36 | 1,49% | - |
| 16.04.2024 | 1,24 | 1,37 | 1,19 | 1,34 | 8,06% | - |
| 15.04.2024 | 1,47 | 1,48 | 1,10 | 1,24 | -15,93% | - |
| 12.04.2024 | 1,73 | 1,85 | 1,27 | 1,48 | -59,25% | - |
| 11.04.2024 | 3,70 | 3,78 | 1,53 | 3,62 | -1,90% | - |
| 10.04.2024 | 3,70 | 3,95 | 3,65 | 3,69 | -2,64% | - |
| 09.04.2024 | 3,77 | 3,92 | 3,58 | 3,79 | 0,00% | - |
| 08.04.2024 | 3,62 | 3,85 | 3,53 | 3,79 | 2,16% | - |
| 05.04.2024 | 3,42 | 3,72 | 3,27 | 3,71 | 6,30% | - |
| 04.04.2024 | 4,01 | 4,02 | 3,45 | 3,49 | -12,75% | 25,00 |
| 03.04.2024 | 3,68 | 4,19 | 3,52 | 4,00 | 5,54% | - |
| 02.04.2024 | 3,74 | 3,84 | 3,52 | 3,79 | 4,99% | - |
| 28.03.2024 | 3,60 | 3,69 | 3,43 | 3,61 | -2,96% | - |
| 27.03.2024 | 3,56 | 3,72 | 3,49 | 3,72 | -1,59% | - |
| 26.03.2024 | 3,66 | 3,99 | 3,58 | 3,78 | 0,00% | - |
| 25.03.2024 | 3,34 | 4,07 | 3,34 | 3,78 | 8,31% | - |
| 22.03.2024 | 3,28 | 3,79 | 3,28 | 3,49 | 2,65% | - |
| 21.03.2024 | 3,69 | 3,73 | 3,20 | 3,40 | -5,82% | - |
| 20.03.2024 | 3,74 | 4,10 | 3,55 | 3,61 | -3,22% | - |
| 19.03.2024 | 3,84 | 3,90 | 3,71 | 3,73 | -4,60% | - |
| 18.03.2024 | 3,77 | 4,14 | 3,59 | 3,91 | 4,55% | - |
| 15.03.2024 | 3,80 | 3,92 | 3,74 | 3,74 | -5,79% | - |
| 14.03.2024 | 3,84 | 4,02 | 3,53 | 3,97 | 2,06% | - |
| 13.03.2024 | 3,83 | 3,98 | 3,75 | 3,89 | 2,91% | - |
| 12.03.2024 | 3,39 | 3,97 | 3,37 | 3,78 | 16,31% | - |
| 11.03.2024 | 3,58 | 3,81 | 3,24 | 3,25 | -9,47% | - |
| 08.03.2024 | 2,92 | 3,95 | 2,92 | 3,59 | 18,48% | - |
| 07.03.2024 | 3,02 | 3,19 | 2,99 | 3,03 | -2,57% | - |
| 06.03.2024 | 2,99 | 3,14 | 2,94 | 3,11 | 4,71% | - |
| 05.03.2024 | 3,10 | 3,18 | 2,95 | 2,97 | -6,31% | - |
| 04.03.2024 | 2,95 | 3,19 | 2,89 | 3,17 | 6,73% | - |
| 01.03.2024 | 2,88 | 3,10 | 2,80 | 2,97 | 3,13% | - |
| 29.02.2024 | 2,64 | 2,98 | 2,64 | 2,88 | 5,49% | - |
| 28.02.2024 | 2,78 | 2,89 | 2,72 | 2,73 | -4,21% | - |
| 27.02.2024 | 2,72 | 2,90 | 2,71 | 2,85 | 3,64% | - |
| 26.02.2024 | 2,81 | 3,08 | 2,61 | 2,75 | -1,79% | - |
| 23.02.2024 | 2,88 | 3,01 | 2,69 | 2,80 | -2,78% | - |
| 22.02.2024 | 2,94 | 3,02 | 2,85 | 2,88 | -3,03% | - |
| 21.02.2024 | 3,03 | 3,11 | 2,90 | 2,97 | -1,66% | - |
| 20.02.2024 | 3,07 | 3,22 | 2,97 | 3,02 | -4,73% | - |
| 19.02.2024 | 3,04 | 3,20 | 3,04 | 3,17 | 2,59% | - |
| 16.02.2024 | 2,92 | 3,36 | 2,88 | 3,09 | 2,32% | - |
| 15.02.2024 | 3,22 | 3,27 | 2,97 | 3,02 | -6,79% | - |
| 14.02.2024 | 2,83 | 3,25 | 2,83 | 3,24 | 14,89% | - |
| 13.02.2024 | 2,66 | 2,86 | 2,66 | 2,82 | 5,62% | - |
| 12.02.2024 | 2,62 | 2,87 | 2,51 | 2,67 | 1,91% | - |
| 09.02.2024 | 2,40 | 2,75 | 2,40 | 2,62 | 5,65% | - |
| 08.02.2024 | 2,42 | 2,56 | 2,40 | 2,48 | -0,80% | - |
| 07.02.2024 | 2,40 | 2,56 | 2,37 | 2,50 | 4,60% | - |
| 06.02.2024 | 2,36 | 2,48 | 2,34 | 2,39 | -1,65% | - |
| 05.02.2024 | 2,38 | 2,53 | 2,37 | 2,43 | -2,02% | - |
| 02.02.2024 | 2,56 | 2,58 | 2,40 | 2,48 | -3,13% | - |
| 01.02.2024 | 2,60 | 2,65 | 2,45 | 2,56 | -1,54% | - |
| 31.01.2024 | 2,59 | 2,67 | 2,50 | 2,60 | 0,78% | - |
| 30.01.2024 | 2,30 | 2,66 | 2,30 | 2,58 | 9,79% | - |
| 29.01.2024 | 2,46 | 2,55 | 2,30 | 2,35 | -7,48% | - |
| 26.01.2024 | 2,67 | 2,69 | 2,50 | 2,54 | -5,58% | - |
| 25.01.2024 | 2,72 | 2,81 | 2,60 | 2,69 | -3,58% | - |
| 24.01.2024 | 2,57 | 2,92 | 2,50 | 2,79 | 8,56% | - |
| 23.01.2024 | 2,38 | 2,68 | 2,38 | 2,57 | 5,76% | - |
| 22.01.2024 | 2,55 | 2,55 | 2,36 | 2,43 | -4,33% | - |
| 19.01.2024 | 2,46 | 2,66 | 2,45 | 2,54 | 3,25% | - |
| 18.01.2024 | 2,58 | 2,72 | 2,45 | 2,46 | -6,11% | - |
| 17.01.2024 | 2,52 | 2,74 | 2,52 | 2,62 | 0,00% | - |
| 16.01.2024 | 2,66 | 2,85 | 2,54 | 2,62 | -5,07% | - |
| 15.01.2024 | 2,58 | 2,76 | 2,57 | 2,76 | 5,75% | - |
| 12.01.2024 | 2,75 | 2,88 | 2,54 | 2,61 | -5,09% | - |
| 11.01.2024 | 2,80 | 2,89 | 2,64 | 2,75 | -2,14% | - |
| 10.01.2024 | 2,94 | 3,09 | 2,76 | 2,81 | -6,95% | - |
| 09.01.2024 | 3,04 | 3,08 | 2,92 | 3,02 | 0,00% | - |
| 08.01.2024 | 3,33 | 3,34 | 2,87 | 3,02 | -9,58% | - |
| 05.01.2024 | 3,34 | 3,40 | 3,19 | 3,34 | -0,30% | - |
| 04.01.2024 | 3,44 | 3,61 | 3,15 | 3,35 | -2,33% | - |
| 03.01.2024 | 3,01 | 3,63 | 2,97 | 3,43 | 13,95% | - |
| 02.01.2024 | 2,46 | 3,22 | 2,46 | 3,01 | 30,87% | - |
| 29.12.2023 | 2,24 | 2,33 | 2,24 | 2,30 | 0,00% | - |
| 28.12.2023 | 2,42 | 2,51 | 2,23 | 2,30 | -8,00% | - |
| 27.12.2023 | 2,26 | 2,64 | 2,18 | 2,50 | -7,06% | - |
| 22.12.2023 | 2,07 | 3,06 | 2,06 | 2,69 | 29,95% | - |
| 21.12.2023 | 1,76 | 2,08 | 1,76 | 2,07 | 15,64% | - |
| 20.12.2023 | 1,50 | 2,07 | 1,43 | 1,79 | 22,18% | - |
| 19.12.2023 | 1,28 | 1,50 | 1,28 | 1,47 | 11,83% | - |
| 18.12.2023 | 1,27 | 1,38 | 1,26 | 1,31 | 0,00% | - |
| 15.12.2023 | 1,29 | 1,40 | 1,26 | 1,31 | -0,38% | - |
| 14.12.2023 | 1,28 | 1,38 | 1,26 | 1,32 | 2,73% | - |
| 13.12.2023 | 1,44 | 1,48 | 1,18 | 1,28 | -11,42% | - |
| 12.12.2023 | 1,54 | 1,56 | 1,42 | 1,45 | -5,25% | - |
| 11.12.2023 | 1,62 | 1,62 | 1,51 | 1,53 | -5,86% | - |
| 08.12.2023 | 1,61 | 1,63 | 1,53 | 1,62 | 1,57% | - |