Börse:
10,161€
-1,38%
Echtzeit-Aktienkurs BioCryst Pharmaceuticals Inc.
Bid:
10,006€
Ask:
10,316€
Aktienkurse zur BioCryst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2022 | 10,31 | 10,31 | 10,03 | 10,19 | -0,77% | - |
| 29.06.2022 | 9,81 | 10,27 | 9,81 | 10,27 | 1,22% | - |
| 28.06.2022 | 10,14 | 10,14 | 10,14 | 10,14 | -0,24% | - |
| 27.06.2022 | 10,03 | 10,17 | 10,03 | 10,17 | 3,69% | - |
| 24.06.2022 | 9,53 | 9,81 | 9,53 | 9,81 | 10,52% | - |
| 23.06.2022 | 8,84 | 8,87 | 8,84 | 8,87 | -0,12% | - |
| 22.06.2022 | 8,80 | 9,11 | 8,80 | 8,88 | -2,59% | - |
| 21.06.2022 | 8,99 | 9,12 | 8,99 | 9,12 | 1,24% | - |
| 20.06.2022 | 9,01 | 9,01 | 9,01 | 9,01 | 5,96% | - |
| 17.06.2022 | 8,51 | 8,51 | 8,50 | 8,50 | -2,77% | 1.820,00 |
| 16.06.2022 | 8,76 | 8,76 | 8,74 | 8,74 | -2,39% | - |
| 15.06.2022 | 8,91 | 9,13 | 8,91 | 8,96 | -0,46% | - |
| 14.06.2022 | 8,89 | 9,00 | 8,89 | 9,00 | 0,64% | - |
| 13.06.2022 | 9,17 | 9,17 | 8,69 | 8,94 | -4,48% | 450,00 |
| 10.06.2022 | 9,73 | 9,73 | 9,36 | 9,36 | -5,99% | - |
| 09.06.2022 | 9,99 | 9,99 | 9,96 | 9,96 | 0,32% | - |
| 08.06.2022 | 9,92 | 9,92 | 9,92 | 9,92 | -1,45% | - |
| 07.06.2022 | 9,55 | 10,07 | 9,55 | 10,07 | 4,15% | 50,00 |
| 06.06.2022 | 9,62 | 9,75 | 9,62 | 9,67 | 0,54% | - |
| 03.06.2022 | 9,07 | 9,63 | 9,07 | 9,62 | 4,90% | - |
| 02.06.2022 | 8,70 | 9,17 | 8,51 | 9,17 | 4,44% | - |
| 01.06.2022 | 8,52 | 8,78 | 8,52 | 8,78 | -0,30% | - |
| 31.05.2022 | 8,90 | 8,90 | 8,80 | 8,80 | -2,99% | - |
| 30.05.2022 | 8,92 | 9,08 | 8,92 | 9,08 | 9,81% | - |
| 27.05.2022 | 8,26 | 8,26 | 8,26 | 8,26 | -1,57% | - |
| 26.05.2022 | 8,07 | 8,40 | 8,07 | 8,40 | 4,56% | - |
| 25.05.2022 | 7,87 | 8,07 | 7,86 | 8,03 | -1,77% | - |
| 24.05.2022 | 8,18 | 8,18 | 8,18 | 8,18 | -3,91% | - |
| 23.05.2022 | 8,51 | 8,51 | 8,51 | 8,51 | 0,88% | - |
| 20.05.2022 | 8,43 | 8,43 | 8,43 | 8,43 | 5,52% | - |
| 19.05.2022 | 7,99 | 7,99 | 7,99 | 7,99 | -3,98% | - |
| 18.05.2022 | 8,32 | 8,32 | 8,32 | 8,32 | 0,28% | - |
| 17.05.2022 | 8,02 | 8,30 | 8,02 | 8,30 | 1,47% | - |
| 16.05.2022 | 7,92 | 8,18 | 7,78 | 8,18 | 1,96% | - |
| 13.05.2022 | 7,51 | 8,02 | 7,50 | 8,02 | 7,79% | - |
| 12.05.2022 | 7,43 | 7,44 | 7,43 | 7,44 | -5,86% | 500,00 |
| 11.05.2022 | 7,91 | 7,91 | 7,91 | 7,91 | 1,01% | - |
| 10.05.2022 | 7,83 | 7,83 | 7,83 | 7,83 | -2,10% | - |
| 09.05.2022 | 8,47 | 8,47 | 8,00 | 8,00 | -9,25% | 1.800,00 |
| 06.05.2022 | 9,16 | 9,16 | 8,81 | 8,81 | 0,27% | - |
| 05.05.2022 | 9,41 | 9,41 | 8,79 | 8,79 | -1,90% | - |
| 04.05.2022 | 9,19 | 9,19 | 8,93 | 8,96 | -1,27% | - |
| 03.05.2022 | 9,00 | 9,07 | 9,00 | 9,07 | 4,01% | - |
| 02.05.2022 | 8,72 | 8,72 | 8,72 | 8,72 | -6,33% | - |
| 29.04.2022 | 9,02 | 9,31 | 9,02 | 9,31 | 1,35% | - |
| 28.04.2022 | 9,33 | 9,33 | 9,02 | 9,19 | 3,87% | - |
| 27.04.2022 | 8,85 | 8,85 | 8,85 | 8,85 | -3,14% | - |
| 26.04.2022 | 9,25 | 9,37 | 9,13 | 9,13 | -0,15% | - |
| 25.04.2022 | 8,80 | 9,15 | 8,80 | 9,15 | 2,58% | - |
| 22.04.2022 | 8,79 | 8,99 | 8,79 | 8,92 | -5,17% | 250,00 |
| 21.04.2022 | 9,40 | 9,40 | 9,40 | 9,40 | -0,14% | - |
| 20.04.2022 | 9,27 | 9,42 | 9,27 | 9,42 | 0,33% | - |
| 19.04.2022 | 9,72 | 9,72 | 9,38 | 9,38 | -17,18% | - |
| 14.04.2022 | 11,31 | 11,55 | 11,31 | 11,33 | 3,00% | - |
| 13.04.2022 | 9,97 | 11,00 | 9,97 | 11,00 | 11,71% | 430,00 |
| 12.04.2022 | 9,82 | 9,85 | 9,82 | 9,85 | -0,85% | - |
| 11.04.2022 | 9,10 | 10,00 | 9,10 | 9,93 | -9,95% | 1.970,00 |
| 08.04.2022 | 16,22 | 16,22 | 11,03 | 11,03 | -26,56% | 50,00 |
| 07.04.2022 | 14,74 | 15,02 | 14,74 | 15,02 | 2,18% | - |
| 06.04.2022 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 05.04.2022 | 15,04 | 15,04 | 14,70 | 14,70 | -0,77% | - |
| 04.04.2022 | 14,81 | 14,81 | 14,81 | 14,81 | 2,10% | - |
| 01.04.2022 | 14,51 | 14,51 | 14,51 | 14,51 | -0,98% | - |
| 31.03.2022 | 14,51 | 14,65 | 14,51 | 14,65 | -2,82% | - |
| 30.03.2022 | 15,16 | 15,16 | 15,08 | 15,08 | 3,64% | - |
| 29.03.2022 | 14,55 | 14,55 | 14,55 | 14,55 | -0,85% | - |
| 28.03.2022 | 14,25 | 14,67 | 14,25 | 14,67 | 1,91% | 200,00 |
| 25.03.2022 | 14,90 | 14,90 | 14,40 | 14,40 | -3,81% | - |
| 24.03.2022 | 14,74 | 14,97 | 14,74 | 14,97 | 0,27% | - |
| 23.03.2022 | 14,94 | 14,94 | 14,93 | 14,93 | -0,27% | - |
| 22.03.2022 | 14,20 | 14,97 | 14,09 | 14,97 | 5,54% | - |
| 21.03.2022 | 14,42 | 14,42 | 14,18 | 14,18 | -2,51% | - |
| 18.03.2022 | 14,07 | 15,08 | 14,07 | 14,55 | 3,23% | - |
| 17.03.2022 | 13,94 | 14,09 | 13,94 | 14,09 | 1,70% | - |
| 16.03.2022 | 13,64 | 13,86 | 13,41 | 13,86 | 1,65% | - |
| 15.03.2022 | 14,13 | 14,13 | 13,63 | 13,63 | -5,54% | - |
| 14.03.2022 | 14,71 | 14,71 | 14,31 | 14,43 | -8,09% | - |
| 11.03.2022 | 15,11 | 15,70 | 15,11 | 15,70 | -4,27% | - |
| 10.03.2022 | 16,40 | 16,40 | 16,40 | 16,40 | 2,63% | - |
| 09.03.2022 | 15,98 | 15,98 | 15,98 | 15,98 | 0,76% | - |
| 08.03.2022 | 15,63 | 15,86 | 15,63 | 15,86 | 9,38% | - |
| 07.03.2022 | 14,50 | 14,50 | 14,50 | 14,50 | -0,92% | - |
| 04.03.2022 | 14,64 | 14,64 | 14,64 | 14,64 | -1,58% | - |
| 03.03.2022 | 15,00 | 15,00 | 14,87 | 14,87 | -0,13% | - |
| 02.03.2022 | 14,89 | 15,00 | 14,89 | 14,89 | -0,73% | - |
| 01.03.2022 | 15,00 | 15,00 | 15,00 | 15,00 | -0,76% | - |
| 28.02.2022 | 14,89 | 15,12 | 14,68 | 15,12 | 4,89% | - |
| 25.02.2022 | 14,50 | 14,54 | 14,41 | 14,41 | 1,12% | - |
| 24.02.2022 | 14,21 | 14,25 | 13,54 | 14,25 | -7,01% | 3.566,00 |
| 23.02.2022 | 15,47 | 15,47 | 15,33 | 15,33 | -4,22% | - |
| 22.02.2022 | 16,09 | 16,33 | 15,77 | 16,00 | -1,57% | 439,00 |
| 21.02.2022 | 16,24 | 16,26 | 16,24 | 16,26 | -2,40% | 45,00 |
| 18.02.2022 | 16,59 | 16,79 | 16,38 | 16,66 | 0,06% | - |
| 17.02.2022 | 17,15 | 17,18 | 16,65 | 16,65 | 2,37% | - |
| 16.02.2022 | 16,26 | 16,26 | 16,26 | 16,26 | 5,24% | - |
| 15.02.2022 | 15,45 | 15,45 | 15,45 | 15,45 | 3,41% | - |
| 14.02.2022 | 14,88 | 15,17 | 14,88 | 14,94 | -6,19% | 550,00 |
| 11.02.2022 | 15,45 | 15,93 | 15,43 | 15,93 | -1,33% | 90,00 |
| 10.02.2022 | 14,98 | 16,14 | 14,98 | 16,14 | 7,60% | 150,00 |
| 09.02.2022 | 14,77 | 15,00 | 14,77 | 15,00 | 3,06% | - |