Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 272,68 | 273,00 | 272,58 | 273,00 | -1,58% | - |
25.02.2021 | 277,82 | 277,82 | 277,30 | 277,38 | -1,89% | - |
24.02.2021 | 283,29 | 285,69 | 0,00 | 282,73 | 1,27% | - |
23.02.2021 | 281,40 | 281,42 | 275,70 | 279,19 | -1,92% | - |
22.02.2021 | 277,17 | 288,07 | 0,00 | 284,66 | 2,34% | - |
19.02.2021 | 279,83 | 281,07 | 277,38 | 278,14 | 0,82% | - |
18.02.2021 | 272,95 | 277,84 | 271,99 | 275,87 | -0,32% | - |
17.02.2021 | 276,08 | 277,42 | 273,64 | 276,75 | -0,94% | - |
16.02.2021 | 279,48 | 282,91 | 278,30 | 279,36 | 0,45% | - |
12.02.2021 | 275,75 | 278,92 | 274,85 | 278,11 | -0,28% | - |
11.02.2021 | 280,09 | 282,80 | 278,55 | 278,89 | 1,50% | - |
10.02.2021 | 269,08 | 277,10 | 0,00 | 274,76 | 2,00% | - |
09.02.2021 | 267,56 | 269,52 | 266,39 | 269,38 | 0,14% | - |
08.02.2021 | 269,70 | 270,28 | 265,20 | 269,01 | 1,40% | - |
05.02.2021 | 264,80 | 266,66 | 263,84 | 265,29 | -0,79% | - |
04.02.2021 | 267,42 | 267,50 | 267,40 | 267,41 | 1,44% | - |
03.02.2021 | 268,23 | 269,36 | 262,35 | 263,62 | -5,06% | - |
02.02.2021 | 278,62 | 280,02 | 276,98 | 277,67 | -0,35% | - |
01.02.2021 | 278,00 | 283,65 | 0,00 | 278,65 | -1,38% | - |
29.01.2021 | 282,55 | 282,55 | 282,55 | 282,55 | 5,27% | - |
28.01.2021 | 265,98 | 270,84 | 0,00 | 268,40 | 1,20% | - |
27.01.2021 | 263,64 | 267,20 | 263,42 | 265,22 | -2,35% | - |
26.01.2021 | 274,02 | 274,51 | 268,23 | 271,61 | -1,35% | - |
25.01.2021 | 275,31 | 275,33 | 275,31 | 275,33 | 2,12% | - |
22.01.2021 | 269,88 | 271,00 | 268,42 | 269,62 | -0,11% | - |
21.01.2021 | 269,80 | 270,41 | 267,82 | 269,92 | -0,24% | - |
20.01.2021 | 269,91 | 272,36 | 267,56 | 270,57 | -1,18% | - |
19.01.2021 | 279,14 | 282,36 | 272,57 | 273,80 | -0,81% | - |
15.01.2021 | 276,03 | 276,03 | 276,03 | 276,03 | -1,49% | - |
14.01.2021 | 270,58 | 280,46 | 269,86 | 280,20 | 5,08% | - |
13.01.2021 | 265,60 | 269,07 | 265,24 | 266,67 | -0,33% | - |
12.01.2021 | 265,36 | 268,70 | 264,39 | 267,55 | -0,06% | - |
11.01.2021 | 264,45 | 275,48 | 259,46 | 267,72 | 6,07% | - |
08.01.2021 | 249,88 | 252,52 | 248,83 | 252,40 | 0,80% | - |
07.01.2021 | 250,35 | 250,38 | 250,35 | 250,38 | 1,13% | - |
06.01.2021 | 244,88 | 247,71 | 244,88 | 247,59 | 0,55% | - |
05.01.2021 | 246,20 | 246,24 | 246,20 | 246,23 | 1,40% | - |
04.01.2021 | 241,83 | 243,48 | 238,47 | 242,84 | -0,84% | - |
31.12.2020 | 242,13 | 245,19 | 241,55 | 244,88 | 0,50% | - |
30.12.2020 | 244,23 | 244,63 | 242,49 | 243,66 | 0,13% | - |
29.12.2020 | 245,97 | 246,26 | 242,53 | 243,34 | -0,39% | - |
28.12.2020 | 244,25 | 244,31 | 244,25 | 244,29 | 8,70% | - |
24.12.2020 | 250,76 | 252,10 | 224,73 | 224,73 | -10,49% | - |
23.12.2020 | 249,62 | 253,47 | 248,91 | 251,07 | 1,36% | - |
22.12.2020 | 245,27 | 249,43 | 245,15 | 247,70 | -0,19% | - |
21.12.2020 | 243,13 | 248,97 | 243,02 | 248,18 | -5,29% | - |
18.12.2020 | 252,54 | 262,04 | 247,82 | 262,04 | -2,43% | - |
17.12.2020 | 247,84 | 268,80 | 243,59 | 268,58 | 8,29% | - |
16.12.2020 | 248,17 | 248,18 | 245,77 | 248,01 | -2,49% | - |
15.12.2020 | 248,40 | 254,33 | 246,02 | 254,33 | 3,66% | - |
14.12.2020 | 250,22 | 250,80 | 245,11 | 245,35 | -1,27% | - |
11.12.2020 | 243,57 | 248,51 | 240,39 | 248,51 | -9,63% | - |
10.12.2020 | 243,12 | 276,20 | 241,69 | 275,00 | 12,10% | - |
09.12.2020 | 245,72 | 246,13 | 0,00 | 245,31 | -4,87% | - |
08.12.2020 | 244,40 | 257,88 | 243,86 | 257,88 | 5,80% | - |
07.12.2020 | 247,32 | 247,98 | 242,50 | 243,75 | 0,62% | - |
04.12.2020 | 248,01 | 251,41 | 242,25 | 242,25 | -0,75% | - |
03.12.2020 | 244,09 | 247,00 | 243,94 | 244,08 | -0,74% | - |
02.12.2020 | 248,75 | 252,49 | 0,00 | 245,90 | 1,07% | - |
01.12.2020 | 243,02 | 248,17 | 241,54 | 243,29 | -3,79% | - |
30.11.2020 | 239,85 | 252,99 | 239,85 | 252,87 | 0,40% | - |
27.11.2020 | 241,91 | 251,87 | 241,82 | 251,87 | 4,17% | - |
25.11.2020 | 241,93 | 242,09 | 239,73 | 241,79 | -0,22% | - |
24.11.2020 | 241,18 | 244,97 | 240,40 | 242,33 | -0,41% | - |
23.11.2020 | 244,30 | 244,59 | 241,13 | 243,33 | -0,33% | - |
20.11.2020 | 244,59 | 245,84 | 243,43 | 244,13 | 0,01% | - |
19.11.2020 | 244,37 | 244,37 | 244,03 | 244,10 | 1,22% | - |
18.11.2020 | 250,65 | 251,22 | 240,70 | 241,15 | -3,18% | - |
17.11.2020 | 248,91 | 249,07 | 248,91 | 249,07 | -0,84% | - |
16.11.2020 | 248,60 | 254,20 | 0,00 | 251,18 | 0,94% | - |
13.11.2020 | 243,22 | 249,11 | 242,24 | 248,84 | 3,01% | - |
12.11.2020 | 243,94 | 246,47 | 240,69 | 241,56 | -1,05% | - |
11.11.2020 | 247,33 | 249,36 | 241,72 | 244,12 | 3,41% | - |
10.11.2020 | 239,60 | 243,29 | 0,00 | 236,06 | -0,26% | - |
09.11.2020 | 0,00 | 239,46 | 0,00 | 236,68 | -28,07% | - |
05.11.2020 | 332,83 | 335,63 | 322,05 | 329,04 | -7,94% | - |
04.11.2020 | 0,00 | 364,09 | 0,00 | 357,40 | 44,37% | - |
03.11.2020 | 249,61 | 251,15 | 243,60 | 247,55 | -0,82% | - |
02.11.2020 | 0,00 | 255,84 | 0,00 | 249,60 | -0,68% | - |
30.10.2020 | 246,01 | 251,49 | 243,77 | 251,32 | 1,83% | - |
29.10.2020 | 245,66 | 247,93 | 244,00 | 246,80 | 0,85% | - |
28.10.2020 | 250,52 | 250,54 | 244,33 | 244,73 | -4,15% | - |
27.10.2020 | 255,34 | 255,34 | 255,34 | 255,34 | -0,52% | - |
26.10.2020 | 261,44 | 261,69 | 255,89 | 256,66 | -3,20% | - |
23.10.2020 | 265,31 | 266,23 | 262,23 | 265,15 | -0,61% | - |
22.10.2020 | 267,25 | 267,75 | 262,40 | 266,77 | -0,83% | - |
21.10.2020 | 261,80 | 271,01 | 260,98 | 269,01 | 0,59% | - |
20.10.2020 | 269,45 | 270,88 | 266,08 | 267,44 | -0,50% | - |
19.10.2020 | 277,89 | 278,63 | 268,27 | 268,78 | -3,99% | - |
16.10.2020 | 282,98 | 284,50 | 279,55 | 279,95 | -0,19% | - |
15.10.2020 | 285,14 | 285,16 | 280,08 | 280,50 | -3,00% | - |
14.10.2020 | 291,63 | 292,79 | 285,98 | 289,17 | -0,79% | - |
13.10.2020 | 291,86 | 292,91 | 290,53 | 291,47 | -0,08% | - |
12.10.2020 | 286,67 | 293,31 | 286,39 | 291,69 | 1,68% | - |
09.10.2020 | 286,09 | 288,92 | 285,04 | 286,86 | 0,06% | - |
08.10.2020 | 286,58 | 288,29 | 285,36 | 286,68 | 0,19% | - |
07.10.2020 | 282,47 | 287,08 | 281,61 | 286,15 | 1,72% | - |
06.10.2020 | 284,28 | 284,34 | 279,39 | 281,30 | -1,07% | - |
05.10.2020 | 278,95 | 285,90 | 278,20 | 284,33 | 2,42% | - |
02.10.2020 | 284,26 | 284,95 | 276,07 | 277,63 | -2,83% | - |