Echtzeit-Aktienkurs Bioblast Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Bioblast Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,87 | 15,87 | 15,87 | 15,87 | 6,98% | - |
| 25.02.2021 | 15,77 | 15,99 | 14,82 | 14,84 | -7,45% | - |
| 24.02.2021 | 15,58 | 16,90 | 15,02 | 16,03 | 5,50% | - |
| 23.02.2021 | 14,56 | 15,91 | 13,82 | 15,20 | -6,38% | - |
| 22.02.2021 | 17,75 | 17,79 | 15,90 | 16,23 | -9,33% | - |
| 19.02.2021 | 19,26 | 19,59 | 17,34 | 17,90 | -6,53% | - |
| 18.02.2021 | 19,86 | 19,88 | 18,30 | 19,15 | -5,06% | - |
| 17.02.2021 | 20,65 | 20,65 | 20,17 | 20,17 | -3,47% | - |
| 16.02.2021 | 21,69 | 21,93 | 20,26 | 20,90 | 3,39% | - |
| 12.02.2021 | 20,90 | 21,08 | 19,52 | 20,21 | -4,04% | - |
| 11.02.2021 | 20,49 | 22,62 | 20,13 | 21,06 | 7,04% | - |
| 10.02.2021 | 20,08 | 20,97 | 18,21 | 19,68 | -17,16% | - |
| 09.02.2021 | 25,85 | 26,38 | 20,75 | 23,75 | 1,45% | - |
| 08.02.2021 | 23,92 | 24,51 | 21,61 | 23,41 | 24,03% | - |
| 05.02.2021 | 17,39 | 19,21 | 16,77 | 18,88 | 22,17% | - |
| 04.02.2021 | 15,90 | 15,90 | 15,45 | 15,45 | 10,83% | - |
| 03.02.2021 | 14,46 | 14,95 | 13,53 | 13,94 | 7,23% | - |
| 02.02.2021 | 13,03 | 13,27 | 12,49 | 13,00 | 6,04% | - |
| 01.02.2021 | 12,26 | 12,26 | 12,26 | 12,26 | 3,16% | - |
| 29.01.2021 | 12,00 | 12,21 | 11,37 | 11,89 | 4,16% | - |
| 28.01.2021 | 11,41 | 11,41 | 11,41 | 11,41 | -1,98% | - |
| 27.01.2021 | 11,83 | 12,20 | 11,59 | 11,64 | -8,85% | - |
| 26.01.2021 | 12,29 | 12,77 | 12,00 | 12,77 | 3,11% | - |
| 25.01.2021 | 12,14 | 12,39 | 12,14 | 12,39 | 3,29% | - |
| 22.01.2021 | 12,11 | 12,26 | 11,88 | 11,99 | 2,96% | - |
| 21.01.2021 | 11,63 | 11,84 | 11,63 | 11,65 | -3,48% | - |
| 20.01.2021 | 11,17 | 12,35 | 10,90 | 12,07 | 10,74% | - |
| 19.01.2021 | 10,97 | 11,24 | 10,52 | 10,90 | 4,51% | - |
| 15.01.2021 | 10,34 | 10,55 | 10,03 | 10,43 | 0,87% | - |
| 14.01.2021 | 10,46 | 10,54 | 9,94 | 10,34 | 0,83% | - |
| 13.01.2021 | 10,12 | 10,41 | 9,80 | 10,25 | 2,30% | - |
| 12.01.2021 | 10,12 | 10,42 | 9,75 | 10,02 | 0,55% | - |
| 11.01.2021 | 9,98 | 10,37 | 9,94 | 9,97 | 2,63% | - |
| 08.01.2021 | 9,79 | 9,86 | 9,46 | 9,71 | -0,61% | - |
| 07.01.2021 | 9,30 | 9,92 | 9,28 | 9,77 | 3,99% | - |
| 06.01.2021 | 9,31 | 9,69 | 9,23 | 9,40 | 1,13% | - |
| 05.01.2021 | 9,82 | 9,82 | 9,14 | 9,29 | -3,53% | - |
| 04.01.2021 | 9,30 | 9,94 | 9,09 | 9,63 | 13,83% | - |
| 31.12.2020 | 8,60 | 9,02 | 8,12 | 8,46 | -8,89% | - |
| 30.12.2020 | 9,74 | 9,84 | 9,20 | 9,29 | 0,00% | - |
| 29.12.2020 | 9,83 | 9,83 | 9,09 | 9,29 | -7,57% | - |
| 28.12.2020 | 10,20 | 10,36 | 9,98 | 10,05 | -6,95% | - |
| 24.12.2020 | 10,59 | 10,80 | 10,19 | 10,80 | 3,55% | - |
| 23.12.2020 | 10,26 | 10,59 | 10,23 | 10,43 | -1,93% | - |
| 22.12.2020 | 10,88 | 11,06 | 10,39 | 10,63 | -1,89% | - |
| 21.12.2020 | 10,93 | 11,33 | 10,59 | 10,84 | 1,59% | - |
| 18.12.2020 | 10,65 | 11,25 | 10,65 | 10,67 | -4,52% | - |
| 17.12.2020 | 11,39 | 11,65 | 10,37 | 11,17 | 8,55% | - |
| 16.12.2020 | 10,00 | 10,29 | 9,77 | 10,29 | 0,44% | - |
| 15.12.2020 | 9,96 | 10,25 | 9,93 | 10,25 | 2,40% | - |
| 14.12.2020 | 9,79 | 10,10 | 9,79 | 10,01 | -0,79% | - |
| 11.12.2020 | 10,19 | 10,33 | 9,61 | 10,09 | -0,44% | - |
| 10.12.2020 | 10,09 | 10,23 | 9,91 | 10,13 | 1,60% | - |
| 09.12.2020 | 10,20 | 10,82 | 9,74 | 9,97 | -7,30% | - |
| 08.12.2020 | 10,72 | 11,13 | 10,27 | 10,76 | 7,28% | - |
| 07.12.2020 | 10,51 | 10,85 | 9,96 | 10,03 | -11,28% | - |
| 04.12.2020 | 10,91 | 11,57 | 10,27 | 11,30 | -2,50% | - |
| 03.12.2020 | 11,40 | 11,59 | 11,07 | 11,59 | 37,49% | - |
| 02.12.2020 | 8,19 | 8,43 | 7,98 | 8,43 | 2,49% | - |
| 01.12.2020 | 8,30 | 8,53 | 7,87 | 8,23 | -2,66% | - |
| 30.11.2020 | 8,82 | 8,82 | 8,25 | 8,45 | -0,06% | - |
| 27.11.2020 | 8,55 | 9,09 | 8,37 | 8,46 | 0,83% | - |
| 25.11.2020 | 8,21 | 8,66 | 8,21 | 8,39 | -1,58% | - |
| 24.11.2020 | 8,26 | 8,65 | 8,24 | 8,52 | 3,59% | - |
| 23.11.2020 | 8,23 | 8,69 | 8,12 | 8,23 | -2,95% | - |
| 20.11.2020 | 8,49 | 8,65 | 8,26 | 8,48 | -0,64% | - |
| 19.11.2020 | 8,64 | 8,85 | 8,16 | 8,53 | -2,85% | - |
| 18.11.2020 | 8,66 | 9,08 | 8,45 | 8,78 | 6,23% | - |
| 17.11.2020 | 8,03 | 8,53 | 7,90 | 8,27 | -4,56% | - |
| 16.11.2020 | 8,85 | 8,91 | 8,36 | 8,66 | -3,78% | - |
| 13.11.2020 | 9,72 | 10,05 | 9,00 | 9,00 | -6,05% | - |
| 12.11.2020 | 9,56 | 9,63 | 9,33 | 9,58 | 0,47% | - |
| 11.11.2020 | 10,07 | 10,07 | 9,54 | 9,54 | -0,16% | - |
| 10.11.2020 | 9,25 | 9,78 | 9,01 | 9,55 | -2,15% | - |
| 09.11.2020 | 8,82 | 9,95 | 8,80 | 9,76 | -15,61% | - |
| 06.11.2020 | 11,18 | 12,03 | 11,18 | 11,57 | -1,70% | - |
| 05.11.2020 | 11,71 | 12,65 | 11,26 | 11,77 | 1,03% | - |
| 04.11.2020 | 11,76 | 12,23 | 11,34 | 11,65 | -2,92% | - |
| 03.11.2020 | 11,65 | 12,13 | 11,05 | 12,00 | 6,72% | - |
| 02.11.2020 | 11,14 | 11,94 | 10,99 | 11,24 | 2,74% | - |
| 30.10.2020 | 11,50 | 11,76 | 10,54 | 10,94 | -7,13% | - |
| 29.10.2020 | 11,60 | 12,10 | 11,37 | 11,78 | 3,20% | - |
| 28.10.2020 | 11,22 | 11,79 | 11,08 | 11,42 | -5,74% | - |
| 27.10.2020 | 12,65 | 12,74 | 12,00 | 12,11 | -2,38% | - |
| 26.10.2020 | 12,80 | 12,80 | 11,83 | 12,41 | -5,63% | - |
| 23.10.2020 | 12,73 | 13,49 | 12,36 | 13,15 | 6,39% | - |
| 22.10.2020 | 12,74 | 13,22 | 12,24 | 12,36 | -6,26% | - |
| 21.10.2020 | 13,57 | 13,94 | 13,09 | 13,18 | -1,93% | - |
| 20.10.2020 | 13,30 | 13,92 | 12,92 | 13,44 | 1,24% | - |
| 19.10.2020 | 13,68 | 13,74 | 13,08 | 13,28 | 2,55% | - |
| 16.10.2020 | 12,92 | 13,41 | 12,76 | 12,95 | -2,56% | - |
| 15.10.2020 | 12,44 | 13,29 | 12,38 | 13,29 | -0,41% | - |
| 14.10.2020 | 13,28 | 13,90 | 12,57 | 13,34 | -3,82% | - |
| 13.10.2020 | 12,59 | 14,04 | 12,33 | 13,87 | 21,93% | - |
| 12.10.2020 | 11,31 | 11,66 | 11,09 | 11,38 | -2,65% | - |
| 09.10.2020 | 11,69 | 12,17 | 11,09 | 11,69 | 0,65% | - |
| 08.10.2020 | 13,10 | 13,57 | 11,54 | 11,61 | -12,28% | - |
| 07.10.2020 | 13,00 | 13,59 | 11,85 | 13,24 | -6,57% | - |
| 06.10.2020 | 14,22 | 14,75 | 13,52 | 14,17 | -0,77% | - |
| 05.10.2020 | 0,00 | 14,68 | 0,00 | 14,28 | 39,13% | - |