1,619$
0,04%
Echtzeit-Aktienkurs Bioblast Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Bioblast Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,63 | 1,63 | 1,59 | 1,62 | -0,07% | - |
| 02.05.2024 | 1,62 | 1,70 | 1,56 | 1,62 | -2,24% | - |
| 30.04.2024 | 1,69 | 1,69 | 1,63 | 1,65 | 1,04% | - |
| 29.04.2024 | 1,50 | 1,80 | 1,50 | 1,64 | 12,58% | - |
| 26.04.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -0,81% | - |
| 25.04.2024 | 1,42 | 1,49 | 1,42 | 1,47 | -2,81% | - |
| 24.04.2024 | 1,43 | 1,52 | 1,39 | 1,51 | 14,10% | - |
| 23.04.2024 | 1,31 | 1,37 | 1,30 | 1,32 | 3,15% | - |
| 22.04.2024 | 1,27 | 1,28 | 1,26 | 1,28 | -2,17% | - |
| 19.04.2024 | 1,39 | 1,39 | 1,26 | 1,31 | -7,05% | - |
| 18.04.2024 | 1,51 | 1,51 | 1,41 | 1,41 | -3,31% | - |
| 17.04.2024 | 1,52 | 1,54 | 1,42 | 1,46 | 2,29% | - |
| 16.04.2024 | 1,34 | 1,43 | 1,33 | 1,43 | 8,84% | - |
| 15.04.2024 | 1,51 | 1,51 | 1,17 | 1,31 | -16,34% | - |
| 12.04.2024 | 1,91 | 1,91 | 1,36 | 1,57 | -15,13% | - |
| 11.04.2024 | 2,23 | 2,23 | 1,68 | 1,84 | -53,57% | - |
| 10.04.2024 | 4,11 | 4,20 | 3,96 | 3,97 | -3,64% | - |
| 09.04.2024 | 4,14 | 4,15 | 4,05 | 4,12 | 1,20% | - |
| 08.04.2024 | 3,98 | 4,15 | 3,85 | 4,07 | 1,78% | - |
| 05.04.2024 | 3,78 | 4,00 | 3,61 | 4,00 | 5,84% | - |
| 04.04.2024 | 4,14 | 4,22 | 3,77 | 3,78 | -12,13% | - |
| 03.04.2024 | 3,98 | 4,51 | 3,98 | 4,30 | 5,21% | - |
| 02.04.2024 | 3,80 | 4,10 | 3,80 | 4,09 | 7,48% | - |
| 28.03.2024 | 3,75 | 3,96 | 3,72 | 3,81 | -2,04% | - |
| 27.03.2024 | 3,90 | 3,90 | 3,80 | 3,89 | -0,50% | - |
| 26.03.2024 | 4,14 | 4,14 | 3,90 | 3,91 | -4,25% | - |
| 25.03.2024 | 3,82 | 4,10 | 3,81 | 4,08 | 9,13% | - |
| 22.03.2024 | 3,76 | 3,76 | 3,60 | 3,74 | 4,68% | - |
| 21.03.2024 | 3,99 | 3,99 | 3,56 | 3,57 | -10,94% | - |
| 20.03.2024 | 4,06 | 4,06 | 3,88 | 4,01 | -1,16% | - |
| 19.03.2024 | 4,12 | 4,20 | 4,06 | 4,06 | -2,56% | - |
| 18.03.2024 | 4,16 | 4,23 | 3,95 | 4,16 | 1,76% | - |
| 15.03.2024 | 4,16 | 4,16 | 4,08 | 4,09 | -1,29% | - |
| 14.03.2024 | 4,28 | 4,28 | 3,86 | 4,14 | -2,84% | - |
| 13.03.2024 | 4,18 | 4,33 | 4,18 | 4,27 | 1,80% | - |
| 12.03.2024 | 3,87 | 4,31 | 3,76 | 4,19 | 13,25% | - |
| 11.03.2024 | 4,01 | 4,11 | 3,70 | 3,70 | -5,69% | - |
| 08.03.2024 | 3,36 | 4,25 | 3,36 | 3,92 | 18,15% | - |
| 07.03.2024 | 3,38 | 3,38 | 3,32 | 3,32 | -1,94% | - |
| 06.03.2024 | 3,21 | 3,39 | 3,21 | 3,39 | 5,23% | - |
| 05.03.2024 | 3,35 | 3,39 | 3,22 | 3,22 | -6,34% | - |
| 04.03.2024 | 3,28 | 3,44 | 3,18 | 3,44 | 7,00% | - |
| 01.03.2024 | 3,09 | 3,34 | 3,08 | 3,21 | 3,37% | - |
| 29.02.2024 | 3,00 | 3,17 | 2,99 | 3,11 | 4,93% | - |
| 28.02.2024 | 3,05 | 3,07 | 2,96 | 2,96 | -4,47% | - |
| 27.02.2024 | 2,97 | 3,13 | 2,97 | 3,10 | 4,05% | - |
| 26.02.2024 | 3,08 | 3,30 | 2,89 | 2,98 | -1,73% | - |
| 23.02.2024 | 3,15 | 3,21 | 2,98 | 3,03 | -2,70% | - |
| 22.02.2024 | 3,20 | 3,20 | 3,09 | 3,11 | -2,35% | - |
| 21.02.2024 | 3,29 | 3,29 | 3,15 | 3,19 | -2,33% | - |
| 20.02.2024 | 3,35 | 3,44 | 3,24 | 3,27 | -1,20% | - |
| 16.02.2024 | 3,31 | 3,36 | 3,16 | 3,31 | 1,88% | - |
| 15.02.2024 | 3,38 | 3,40 | 3,24 | 3,24 | -6,40% | - |
| 14.02.2024 | 3,10 | 3,47 | 3,09 | 3,47 | 15,07% | - |
| 13.02.2024 | 2,97 | 3,06 | 2,91 | 3,01 | 4,69% | - |
| 12.02.2024 | 2,77 | 3,06 | 2,77 | 2,88 | 1,43% | - |
| 09.02.2024 | 2,68 | 2,94 | 2,68 | 2,84 | 5,59% | - |
| 08.02.2024 | 2,63 | 2,72 | 2,63 | 2,69 | -0,31% | - |
| 07.02.2024 | 2,65 | 2,73 | 2,57 | 2,69 | 4,47% | - |
| 06.02.2024 | 2,63 | 2,63 | 2,58 | 2,58 | -1,49% | - |
| 05.02.2024 | 2,60 | 2,66 | 2,57 | 2,62 | 0,10% | - |
| 02.02.2024 | 2,76 | 2,76 | 2,61 | 2,62 | -6,21% | - |
| 01.02.2024 | 2,77 | 2,85 | 2,70 | 2,79 | -0,93% | - |
| 31.01.2024 | 2,74 | 2,87 | 2,74 | 2,82 | 1,38% | - |
| 30.01.2024 | 2,58 | 2,87 | 2,58 | 2,78 | 9,26% | - |
| 29.01.2024 | 2,71 | 2,74 | 2,51 | 2,54 | -7,33% | - |
| 26.01.2024 | 2,90 | 2,90 | 2,74 | 2,74 | -5,45% | - |
| 25.01.2024 | 2,96 | 2,96 | 2,88 | 2,90 | -4,76% | - |
| 24.01.2024 | 2,81 | 3,16 | 2,81 | 3,05 | 8,95% | - |
| 23.01.2024 | 2,71 | 2,89 | 2,71 | 2,80 | 5,13% | - |
| 22.01.2024 | 2,62 | 2,75 | 2,61 | 2,66 | -3,67% | - |
| 19.01.2024 | 2,73 | 2,77 | 2,68 | 2,76 | 3,03% | - |
| 18.01.2024 | 2,86 | 2,86 | 2,67 | 2,68 | -6,36% | - |
| 17.01.2024 | 2,92 | 2,92 | 2,84 | 2,86 | 0,40% | - |
| 16.01.2024 | 3,05 | 3,05 | 2,82 | 2,85 | -0,41% | - |
| 12.01.2024 | 3,12 | 3,12 | 2,83 | 2,86 | -4,71% | - |
| 11.01.2024 | 3,13 | 3,13 | 2,92 | 3,00 | -2,27% | - |
| 10.01.2024 | 3,29 | 3,34 | 3,04 | 3,07 | -6,86% | - |
| 09.01.2024 | 3,27 | 3,31 | 3,22 | 3,30 | -0,57% | - |
| 08.01.2024 | 3,46 | 3,48 | 3,20 | 3,32 | -8,46% | - |
| 05.01.2024 | 3,66 | 3,69 | 3,53 | 3,62 | -1,36% | - |
| 04.01.2024 | 3,73 | 3,93 | 3,46 | 3,67 | -2,20% | - |
| 03.01.2024 | 3,29 | 3,92 | 3,29 | 3,76 | 13,69% | - |
| 02.01.2024 | 2,86 | 3,50 | 2,82 | 3,30 | 29,03% | - |
| 28.12.2023 | 2,69 | 2,69 | 2,49 | 2,56 | -7,75% | - |
| 27.12.2023 | 2,62 | 2,88 | 2,44 | 2,78 | -7,04% | - |
| 22.12.2023 | 2,28 | 3,33 | 2,28 | 2,99 | 32,14% | - |
| 21.12.2023 | 1,99 | 2,26 | 1,99 | 2,26 | 15,43% | - |
| 20.12.2023 | 1,63 | 2,21 | 1,63 | 1,96 | 20,44% | - |
| 19.12.2023 | 1,50 | 1,63 | 1,49 | 1,63 | 13,32% | - |
| 18.12.2023 | 1,46 | 1,46 | 1,39 | 1,43 | 2,16% | - |
| 15.12.2023 | 1,46 | 1,49 | 1,40 | 1,40 | -2,36% | - |
| 14.12.2023 | 1,46 | 1,48 | 1,41 | 1,44 | 3,27% | - |
| 13.12.2023 | 1,56 | 1,56 | 1,32 | 1,39 | -10,25% | - |
| 12.12.2023 | 1,62 | 1,62 | 1,54 | 1,55 | -5,39% | - |
| 11.12.2023 | 1,69 | 1,69 | 1,64 | 1,64 | -5,86% | - |
| 08.12.2023 | 1,71 | 1,74 | 1,71 | 1,74 | 1,02% | - |
| 07.12.2023 | 1,79 | 1,79 | 1,71 | 1,72 | -2,90% | - |
| 06.12.2023 | 1,78 | 1,78 | 1,77 | 1,78 | -0,33% | - |
| 05.12.2023 | 1,76 | 1,83 | 1,76 | 1,78 | 2,10% | - |