Echtzeit-Aktienkurs Bluebird Bio Inc.
Bid:
Ask:
Aktienkurse zur Bluebird Bio Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 27,59 | 31,14 | 0,00 | 31,08 | 9,79% | - |
25.02.2021 | 27,06 | 28,47 | 25,63 | 28,31 | 9,54% | - |
24.02.2021 | 25,98 | 26,71 | 0,00 | 25,84 | 0,43% | - |
23.02.2021 | 25,65 | 26,46 | 0,00 | 25,73 | -1,42% | - |
22.02.2021 | 26,67 | 26,82 | 26,02 | 26,10 | -2,36% | - |
19.02.2021 | 26,87 | 27,03 | 26,56 | 26,73 | -0,98% | - |
18.02.2021 | 27,22 | 27,61 | 26,87 | 27,00 | -3,92% | - |
17.02.2021 | 29,11 | 29,90 | 27,91 | 28,10 | -0,97% | - |
16.02.2021 | 31,23 | 31,57 | 26,28 | 28,37 | -37,98% | - |
12.02.2021 | 46,03 | 46,06 | 45,09 | 45,75 | -0,20% | - |
11.02.2021 | 46,17 | 46,38 | 44,61 | 45,84 | -1,38% | - |
10.02.2021 | 46,37 | 46,97 | 45,53 | 46,48 | -0,15% | - |
09.02.2021 | 47,43 | 48,07 | 46,41 | 46,55 | -2,65% | - |
08.02.2021 | 48,35 | 48,91 | 47,28 | 47,81 | 0,23% | - |
05.02.2021 | 47,37 | 47,96 | 47,03 | 47,70 | 0,97% | - |
04.02.2021 | 47,24 | 47,25 | 47,13 | 47,24 | 1,67% | - |
03.02.2021 | 47,41 | 47,54 | 46,36 | 46,47 | 0,37% | - |
02.02.2021 | 46,13 | 46,90 | 45,83 | 46,30 | 0,95% | - |
01.02.2021 | 45,99 | 45,99 | 45,65 | 45,86 | 2,43% | - |
29.01.2021 | 45,44 | 45,96 | 0,00 | 44,77 | -0,44% | - |
28.01.2021 | 44,98 | 44,98 | 44,97 | 44,97 | -3,87% | - |
27.01.2021 | 46,51 | 47,02 | 45,95 | 46,78 | 1,66% | - |
26.01.2021 | 47,37 | 47,48 | 45,63 | 46,02 | -4,48% | - |
25.01.2021 | 47,16 | 48,18 | 46,17 | 48,18 | 3,36% | - |
22.01.2021 | 46,46 | 46,97 | 46,19 | 46,61 | -0,69% | - |
21.01.2021 | 46,77 | 46,94 | 46,77 | 46,94 | -2,22% | - |
20.01.2021 | 48,83 | 49,03 | 47,36 | 48,00 | -3,10% | - |
19.01.2021 | 50,91 | 51,54 | 49,38 | 49,54 | -2,19% | - |
15.01.2021 | 51,29 | 51,75 | 50,48 | 50,65 | -2,22% | - |
14.01.2021 | 51,28 | 52,30 | 50,77 | 51,80 | 4,40% | - |
13.01.2021 | 49,49 | 49,61 | 49,48 | 49,61 | -5,22% | - |
12.01.2021 | 52,28 | 53,66 | 51,27 | 52,35 | 5,80% | - |
11.01.2021 | 50,34 | 50,34 | 49,48 | 49,48 | 2,04% | - |
08.01.2021 | 49,04 | 49,57 | 47,25 | 48,49 | 0,57% | - |
07.01.2021 | 47,08 | 48,63 | 46,97 | 48,21 | 7,71% | - |
06.01.2021 | 45,42 | 45,87 | 44,18 | 44,76 | -0,37% | - |
05.01.2021 | 44,27 | 45,32 | 44,22 | 44,93 | 0,66% | - |
04.01.2021 | 44,02 | 44,97 | 43,31 | 44,63 | 2,79% | - |
31.12.2020 | 43,38 | 44,28 | 42,92 | 43,42 | -1,33% | - |
30.12.2020 | 44,93 | 45,05 | 43,32 | 44,01 | -0,34% | - |
29.12.2020 | 44,47 | 44,97 | 43,67 | 44,16 | -3,49% | - |
28.12.2020 | 46,40 | 47,88 | 44,96 | 45,75 | 0,08% | - |
24.12.2020 | 46,02 | 46,45 | 44,89 | 45,72 | -0,61% | - |
23.12.2020 | 45,51 | 46,55 | 45,41 | 46,00 | 0,83% | - |
22.12.2020 | 46,54 | 46,90 | 45,18 | 45,62 | -1,30% | - |
21.12.2020 | 44,09 | 46,44 | 43,97 | 46,22 | 2,97% | - |
18.12.2020 | 44,78 | 44,88 | 44,78 | 44,88 | 0,38% | - |
17.12.2020 | 44,30 | 44,93 | 43,83 | 44,71 | 0,28% | - |
16.12.2020 | 44,38 | 44,85 | 43,78 | 44,59 | 0,88% | - |
15.12.2020 | 45,77 | 46,12 | 43,85 | 44,20 | -0,45% | - |
14.12.2020 | 44,82 | 46,45 | 44,25 | 44,40 | 4,45% | - |
11.12.2020 | 42,62 | 43,24 | 41,53 | 42,51 | -0,57% | - |
10.12.2020 | 42,76 | 43,81 | 41,72 | 42,75 | 1,99% | - |
09.12.2020 | 42,51 | 43,53 | 41,92 | 41,92 | -4,70% | - |
08.12.2020 | 44,32 | 44,80 | 43,20 | 43,98 | -4,21% | - |
07.12.2020 | 47,21 | 47,22 | 45,00 | 45,92 | -36,35% | - |
04.12.2020 | 47,22 | 72,14 | 46,95 | 72,14 | 53,38% | - |
03.12.2020 | 46,49 | 47,53 | 46,39 | 47,04 | 2,09% | - |
02.12.2020 | 46,36 | 46,71 | 44,36 | 46,07 | 0,33% | - |
01.12.2020 | 45,47 | 46,14 | 44,65 | 45,92 | 4,28% | - |
30.11.2020 | 44,06 | 44,42 | 43,32 | 44,04 | -0,37% | - |
27.11.2020 | 44,39 | 44,82 | 43,76 | 44,20 | 1,88% | - |
25.11.2020 | 43,46 | 43,75 | 43,23 | 43,39 | 2,11% | - |
24.11.2020 | 42,45 | 43,24 | 42,14 | 42,49 | -0,53% | - |
23.11.2020 | 42,91 | 43,43 | 42,61 | 42,72 | -0,77% | - |
20.11.2020 | 43,33 | 43,54 | 42,70 | 43,05 | -4,42% | - |
19.11.2020 | 45,13 | 45,30 | 43,85 | 45,04 | 1,13% | - |
18.11.2020 | 45,89 | 45,89 | 44,32 | 44,53 | -2,83% | - |
17.11.2020 | 46,00 | 46,58 | 45,23 | 45,83 | -1,14% | - |
16.11.2020 | 45,94 | 46,67 | 45,73 | 46,36 | 0,94% | - |
13.11.2020 | 45,84 | 45,93 | 45,84 | 45,93 | 0,83% | - |
12.11.2020 | 45,55 | 45,55 | 45,55 | 45,55 | 2,08% | - |
11.11.2020 | 46,00 | 46,32 | 44,62 | 44,62 | -3,93% | - |
10.11.2020 | 45,64 | 47,29 | 0,00 | 46,44 | -0,15% | - |
09.11.2020 | 47,27 | 47,98 | 46,41 | 46,51 | 1,46% | - |
06.11.2020 | 46,85 | 47,46 | 45,17 | 45,84 | -5,80% | - |
05.11.2020 | 48,16 | 50,86 | 47,74 | 48,67 | -16,83% | - |
04.11.2020 | 56,62 | 59,26 | 56,62 | 58,52 | 7,42% | - |
03.11.2020 | 54,36 | 55,35 | 53,16 | 54,48 | 2,43% | - |
02.11.2020 | 54,43 | 55,25 | 52,25 | 53,19 | 3,26% | - |
30.10.2020 | 52,56 | 52,90 | 51,38 | 51,51 | -2,70% | - |
29.10.2020 | 51,85 | 53,59 | 51,37 | 52,94 | 0,98% | - |
28.10.2020 | 52,33 | 53,41 | 51,68 | 52,42 | -2,49% | - |
27.10.2020 | 53,62 | 54,21 | 52,96 | 53,76 | 0,29% | - |
26.10.2020 | 54,12 | 54,39 | 52,43 | 53,61 | -1,59% | - |
23.10.2020 | 55,31 | 55,97 | 54,47 | 54,47 | 0,43% | - |
22.10.2020 | 55,03 | 55,57 | 54,21 | 54,24 | -1,31% | - |
21.10.2020 | 54,90 | 55,73 | 54,21 | 54,96 | -0,19% | - |
20.10.2020 | 54,60 | 55,67 | 54,00 | 55,06 | 1,19% | - |
19.10.2020 | 56,47 | 56,47 | 54,36 | 54,41 | -1,39% | - |
16.10.2020 | 55,58 | 57,39 | 55,18 | 55,18 | -2,16% | - |
15.10.2020 | 55,83 | 56,40 | 54,95 | 56,40 | 1,52% | - |
14.10.2020 | 56,45 | 56,77 | 55,55 | 55,55 | -2,32% | - |
13.10.2020 | 57,25 | 57,80 | 56,30 | 56,87 | -2,59% | - |
12.10.2020 | 58,45 | 59,02 | 57,68 | 58,38 | 1,29% | - |
09.10.2020 | 58,07 | 58,90 | 57,49 | 57,64 | -0,27% | - |
08.10.2020 | 57,73 | 57,98 | 55,85 | 57,79 | -0,03% | - |
07.10.2020 | 56,94 | 58,40 | 56,81 | 57,81 | 3,09% | - |
06.10.2020 | 56,35 | 56,35 | 56,08 | 56,08 | -0,13% | - |
05.10.2020 | 53,66 | 56,32 | 0,00 | 56,15 | 8,45% | - |