1,545€
0,98%
Echtzeit-Aktienkurs Bioblast Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Bioblast Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,53 | 1,59 | 1,53 | 1,55 | 0,98% | - |
| 29.04.2024 | 1,35 | 1,69 | 1,34 | 1,53 | 13,33% | - |
| 26.04.2024 | 1,37 | 1,49 | 1,33 | 1,35 | -1,46% | - |
| 25.04.2024 | 1,41 | 1,41 | 1,35 | 1,37 | -2,49% | - |
| 24.04.2024 | 1,24 | 1,43 | 1,24 | 1,41 | 13,77% | - |
| 23.04.2024 | 1,21 | 1,29 | 1,20 | 1,24 | 2,49% | - |
| 22.04.2024 | 1,25 | 1,25 | 1,16 | 1,21 | -3,21% | - |
| 19.04.2024 | 1,32 | 1,33 | 1,17 | 1,25 | -5,68% | - |
| 18.04.2024 | 1,37 | 1,43 | 1,31 | 1,32 | -3,65% | - |
| 17.04.2024 | 1,35 | 1,57 | 1,33 | 1,37 | 1,48% | 145,00 |
| 16.04.2024 | 1,23 | 1,37 | 1,19 | 1,35 | 9,76% | - |
| 15.04.2024 | 1,45 | 1,49 | 1,10 | 1,23 | -17,17% | - |
| 12.04.2024 | 1,71 | 1,83 | 1,27 | 1,49 | -12,90% | - |
| 11.04.2024 | 3,71 | 3,76 | 1,55 | 1,71 | -54,04% | - |
| 10.04.2024 | 3,79 | 3,96 | 3,65 | 3,71 | -2,11% | - |
| 09.04.2024 | 3,73 | 3,90 | 3,58 | 3,79 | 1,61% | - |
| 08.04.2024 | 3,71 | 3,85 | 3,53 | 3,73 | 0,54% | - |
| 05.04.2024 | 3,50 | 3,72 | 3,27 | 3,71 | 6,00% | - |
| 04.04.2024 | 3,94 | 4,00 | 3,45 | 3,50 | -11,17% | - |
| 03.04.2024 | 3,79 | 4,19 | 3,59 | 3,94 | 3,96% | - |
| 02.04.2024 | 3,53 | 3,83 | 3,52 | 3,79 | 7,37% | 500,00 |
| 28.03.2024 | 3,59 | 3,69 | 3,44 | 3,53 | -1,67% | - |
| 27.03.2024 | 3,63 | 3,70 | 3,50 | 3,59 | -1,10% | - |
| 26.03.2024 | 3,95 | 3,99 | 3,55 | 3,63 | -8,10% | - |
| 25.03.2024 | 3,43 | 3,95 | 3,40 | 3,95 | 15,16% | - |
| 22.03.2024 | 3,35 | 3,52 | 3,33 | 3,43 | 2,39% | - |
| 21.03.2024 | 3,68 | 3,77 | 3,20 | 3,35 | -8,97% | - |
| 20.03.2024 | 3,73 | 3,76 | 3,55 | 3,68 | -1,34% | - |
| 19.03.2024 | 3,83 | 3,90 | 3,71 | 3,73 | -2,61% | - |
| 18.03.2024 | 3,76 | 3,93 | 3,59 | 3,83 | 1,86% | - |
| 15.03.2024 | 3,81 | 3,88 | 3,74 | 3,76 | -1,31% | - |
| 14.03.2024 | 3,91 | 4,02 | 3,53 | 3,81 | -2,56% | - |
| 13.03.2024 | 3,84 | 3,98 | 3,75 | 3,91 | 1,82% | 850,00 |
| 12.03.2024 | 3,40 | 3,97 | 3,37 | 3,84 | 12,94% | - |
| 11.03.2024 | 3,59 | 3,80 | 3,36 | 3,40 | -5,29% | - |
| 08.03.2024 | 3,05 | 3,95 | 3,02 | 3,59 | 17,70% | - |
| 07.03.2024 | 3,12 | 3,18 | 3,01 | 3,05 | -2,24% | - |
| 06.03.2024 | 2,97 | 3,13 | 2,94 | 3,12 | 5,05% | - |
| 05.03.2024 | 3,17 | 3,17 | 2,95 | 2,97 | -6,31% | 700,00 |
| 04.03.2024 | 2,95 | 3,19 | 2,90 | 3,17 | 7,46% | - |
| 01.03.2024 | 2,88 | 3,10 | 2,86 | 2,95 | 2,43% | - |
| 29.02.2024 | 2,73 | 2,98 | 2,68 | 2,88 | 5,49% | - |
| 28.02.2024 | 2,87 | 2,88 | 2,72 | 2,73 | -4,88% | - |
| 27.02.2024 | 2,76 | 2,90 | 2,71 | 2,87 | 3,99% | - |
| 26.02.2024 | 2,81 | 3,00 | 2,72 | 2,76 | -1,78% | - |
| 23.02.2024 | 2,88 | 3,01 | 2,69 | 2,81 | -2,43% | 15,00 |
| 22.02.2024 | 2,96 | 3,01 | 2,85 | 2,88 | -2,70% | - |
| 21.02.2024 | 3,02 | 3,08 | 2,90 | 2,96 | -1,99% | - |
| 20.02.2024 | 3,12 | 3,22 | 2,98 | 3,02 | -3,21% | - |
| 19.02.2024 | 3,10 | 3,13 | 3,08 | 3,12 | 0,65% | - |
| 16.02.2024 | 2,99 | 3,19 | 2,90 | 3,10 | 3,68% | - |
| 15.02.2024 | 3,25 | 3,26 | 2,99 | 2,99 | -8,00% | - |
| 14.02.2024 | 2,82 | 3,25 | 2,80 | 3,25 | 15,25% | 1.500,00 |
| 13.02.2024 | 2,67 | 2,88 | 2,66 | 2,82 | 5,62% | - |
| 12.02.2024 | 2,62 | 2,86 | 2,53 | 2,67 | 1,91% | - |
| 09.02.2024 | 2,51 | 2,74 | 2,45 | 2,62 | 4,38% | - |
| 08.02.2024 | 2,49 | 2,56 | 2,41 | 2,51 | 0,80% | - |
| 07.02.2024 | 2,40 | 2,55 | 2,38 | 2,49 | 3,75% | - |
| 06.02.2024 | 2,43 | 2,47 | 2,36 | 2,40 | -1,23% | - |
| 05.02.2024 | 2,42 | 2,53 | 2,38 | 2,43 | 0,41% | - |
| 02.02.2024 | 2,57 | 2,57 | 2,41 | 2,42 | -5,84% | 1.000,00 |
| 01.02.2024 | 2,61 | 2,65 | 2,46 | 2,57 | -1,53% | - |
| 31.01.2024 | 2,55 | 2,66 | 2,50 | 2,61 | 2,35% | - |
| 30.01.2024 | 2,35 | 2,66 | 2,34 | 2,55 | 8,51% | - |
| 29.01.2024 | 2,54 | 2,55 | 2,31 | 2,35 | -7,48% | - |
| 26.01.2024 | 2,67 | 2,67 | 2,50 | 2,54 | -4,87% | - |
| 25.01.2024 | 2,80 | 2,80 | 2,61 | 2,67 | -4,64% | - |
| 24.01.2024 | 2,57 | 2,92 | 2,52 | 2,80 | 8,95% | - |
| 23.01.2024 | 2,45 | 2,68 | 2,42 | 2,57 | 4,90% | - |
| 22.01.2024 | 2,54 | 2,55 | 2,37 | 2,45 | -3,54% | - |
| 19.01.2024 | 2,47 | 2,56 | 2,46 | 2,54 | 2,83% | - |
| 18.01.2024 | 2,62 | 2,72 | 2,46 | 2,47 | -5,73% | - |
| 17.01.2024 | 2,62 | 2,73 | 2,58 | 2,62 | 0,00% | 680,00 |
| 16.01.2024 | 2,67 | 2,85 | 2,54 | 2,62 | -1,87% | - |
| 15.01.2024 | 2,63 | 2,67 | 2,60 | 2,67 | 1,52% | - |
| 12.01.2024 | 2,74 | 2,88 | 2,54 | 2,63 | -4,01% | - |
| 11.01.2024 | 2,81 | 2,88 | 2,65 | 2,74 | -2,49% | - |
| 10.01.2024 | 3,02 | 3,08 | 2,76 | 2,81 | -6,95% | - |
| 09.01.2024 | 3,03 | 3,05 | 2,93 | 3,02 | -0,33% | - |
| 08.01.2024 | 3,25 | 3,33 | 2,88 | 3,03 | -8,46% | - |
| 05.01.2024 | 3,34 | 3,40 | 3,23 | 3,31 | -0,90% | - |
| 04.01.2024 | 3,44 | 3,61 | 3,15 | 3,34 | -2,91% | 250,00 |
| 03.01.2024 | 3,01 | 3,63 | 2,99 | 3,44 | 14,29% | - |
| 02.01.2024 | 2,30 | 3,20 | 2,30 | 3,01 | 30,87% | 750,00 |
| 29.12.2023 | 2,32 | 2,41 | 2,30 | 2,30 | -0,86% | - |
| 28.12.2023 | 2,50 | 2,59 | 2,23 | 2,32 | -7,20% | - |
| 27.12.2023 | 2,71 | 2,71 | 2,19 | 2,50 | -7,75% | - |
| 22.12.2023 | 2,04 | 3,06 | 2,04 | 2,71 | 32,84% | 1.000,00 |
| 21.12.2023 | 1,80 | 2,06 | 1,79 | 2,04 | 13,65% | - |
| 20.12.2023 | 1,40 | 2,04 | 1,39 | 1,80 | 29,14% | - |
| 19.12.2023 | 1,81 | 2,34 | 1,35 | 1,39 | -23,10% | - |
| 18.12.2023 | 1,29 | 1,88 | 1,29 | 1,81 | 40,66% | - |
| 15.12.2023 | 1,32 | 1,37 | 1,28 | 1,29 | -2,28% | - |
| 14.12.2023 | 1,29 | 1,38 | 1,26 | 1,32 | 2,33% | - |
| 13.12.2023 | 1,44 | 1,48 | 1,25 | 1,29 | -10,76% | - |
| 12.12.2023 | 1,53 | 1,56 | 1,42 | 1,44 | -5,88% | - |
| 11.12.2023 | 1,62 | 1,63 | 1,52 | 1,53 | -5,56% | - |
| 08.12.2023 | 1,61 | 1,63 | 1,59 | 1,62 | 0,62% | - |
| 07.12.2023 | 1,65 | 1,69 | 1,58 | 1,61 | -2,42% | - |
| 06.12.2023 | 1,65 | 1,68 | 1,63 | 1,65 | 0,00% | - |