Echtzeit-Aktienkurs Epizyme
Bid:
Ask:
Aktienkurse zur Epizyme Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,57 | 9,74 | 9,40 | 9,55 | -1,19% | - |
| 25.02.2021 | 9,67 | 9,69 | 9,64 | 9,66 | -5,25% | - |
| 24.02.2021 | 10,51 | 10,51 | 0,00 | 10,20 | -2,16% | - |
| 23.02.2021 | 10,17 | 10,98 | 10,17 | 10,42 | -2,75% | - |
| 22.02.2021 | 10,42 | 10,90 | 10,26 | 10,72 | 1,18% | - |
| 19.02.2021 | 10,86 | 10,93 | 10,45 | 10,59 | -0,98% | - |
| 18.02.2021 | 10,66 | 10,91 | 10,57 | 10,70 | -3,21% | - |
| 17.02.2021 | 10,55 | 11,17 | 10,51 | 11,05 | 2,93% | - |
| 16.02.2021 | 10,57 | 10,86 | 10,37 | 10,74 | -0,14% | - |
| 12.02.2021 | 10,87 | 10,96 | 10,65 | 10,75 | -0,23% | - |
| 11.02.2021 | 10,99 | 11,17 | 10,70 | 10,78 | -3,54% | - |
| 10.02.2021 | 11,47 | 11,55 | 11,09 | 11,17 | -3,62% | - |
| 09.02.2021 | 11,72 | 12,09 | 11,47 | 11,59 | -0,34% | - |
| 08.02.2021 | 11,20 | 11,66 | 10,99 | 11,63 | 5,73% | - |
| 05.02.2021 | 11,64 | 11,88 | 10,97 | 11,00 | -4,01% | - |
| 04.02.2021 | 11,37 | 11,65 | 11,32 | 11,46 | 1,60% | - |
| 03.02.2021 | 11,43 | 11,73 | 11,27 | 11,28 | 0,67% | - |
| 02.02.2021 | 11,34 | 11,64 | 11,08 | 11,21 | 1,59% | - |
| 01.02.2021 | 11,10 | 11,16 | 10,70 | 11,03 | 0,46% | - |
| 29.01.2021 | 11,48 | 11,59 | 10,92 | 10,98 | -3,77% | - |
| 28.01.2021 | 11,42 | 11,42 | 11,41 | 11,41 | -3,31% | - |
| 27.01.2021 | 11,71 | 12,36 | 11,63 | 11,80 | -0,13% | - |
| 26.01.2021 | 12,01 | 12,26 | 11,71 | 11,82 | -1,25% | - |
| 25.01.2021 | 11,44 | 11,97 | 11,27 | 11,97 | 4,73% | - |
| 22.01.2021 | 11,12 | 11,52 | 11,08 | 11,43 | 0,09% | - |
| 21.01.2021 | 11,87 | 11,89 | 11,39 | 11,42 | -7,01% | - |
| 20.01.2021 | 11,97 | 12,45 | 11,92 | 12,28 | 4,29% | - |
| 19.01.2021 | 11,63 | 11,94 | 11,60 | 11,77 | 0,21% | - |
| 15.01.2021 | 11,87 | 12,01 | 11,68 | 11,75 | -1,34% | - |
| 14.01.2021 | 11,73 | 11,99 | 11,66 | 11,91 | 3,12% | - |
| 13.01.2021 | 11,92 | 11,95 | 11,48 | 11,55 | -4,78% | - |
| 12.01.2021 | 12,15 | 12,29 | 12,01 | 12,13 | 0,17% | - |
| 11.01.2021 | 12,05 | 12,21 | 11,88 | 12,11 | -1,94% | - |
| 08.01.2021 | 12,12 | 12,55 | 12,07 | 12,35 | 2,88% | - |
| 07.01.2021 | 11,95 | 12,37 | 11,78 | 12,00 | 2,65% | - |
| 06.01.2021 | 11,48 | 11,97 | 11,23 | 11,69 | 0,86% | - |
| 05.01.2021 | 10,84 | 12,20 | 10,78 | 11,59 | 8,17% | - |
| 04.01.2021 | 10,97 | 10,97 | 10,62 | 10,72 | -1,34% | - |
| 31.12.2020 | 11,16 | 11,23 | 10,83 | 10,86 | -6,26% | - |
| 30.12.2020 | 11,73 | 11,81 | 11,49 | 11,59 | 0,96% | - |
| 29.12.2020 | 11,87 | 11,88 | 11,47 | 11,48 | -2,92% | - |
| 28.12.2020 | 12,05 | 12,23 | 11,79 | 11,82 | -1,99% | - |
| 24.12.2020 | 11,99 | 12,31 | 11,65 | 12,06 | 1,99% | - |
| 23.12.2020 | 11,84 | 11,89 | 11,77 | 11,83 | -1,50% | - |
| 22.12.2020 | 12,00 | 12,36 | 11,97 | 12,01 | -0,37% | - |
| 21.12.2020 | 11,57 | 12,17 | 11,43 | 12,05 | -2,63% | - |
| 18.12.2020 | 12,78 | 12,82 | 12,22 | 12,38 | -2,75% | - |
| 17.12.2020 | 12,42 | 12,75 | 12,15 | 12,73 | 2,00% | - |
| 16.12.2020 | 12,70 | 12,81 | 12,35 | 12,48 | -4,08% | - |
| 15.12.2020 | 12,75 | 13,04 | 12,50 | 13,01 | 0,81% | - |
| 14.12.2020 | 13,02 | 13,30 | 11,97 | 12,90 | 3,57% | - |
| 11.12.2020 | 12,50 | 12,67 | 12,26 | 12,46 | 1,18% | - |
| 10.12.2020 | 12,26 | 12,69 | 12,22 | 12,31 | 2,50% | - |
| 09.12.2020 | 12,15 | 12,21 | 12,01 | 12,01 | -2,48% | - |
| 08.12.2020 | 12,15 | 12,71 | 11,99 | 12,32 | 0,74% | - |
| 07.12.2020 | 13,05 | 13,08 | 12,12 | 12,23 | -6,57% | - |
| 04.12.2020 | 12,82 | 13,36 | 12,82 | 13,09 | 0,89% | - |
| 03.12.2020 | 13,22 | 13,26 | 12,88 | 12,97 | -3,10% | - |
| 02.12.2020 | 13,66 | 13,66 | 13,11 | 13,39 | 0,30% | - |
| 01.12.2020 | 13,52 | 13,69 | 13,21 | 13,35 | -2,09% | - |
| 30.11.2020 | 13,25 | 13,83 | 13,22 | 13,63 | 14,30% | - |
| 27.11.2020 | 11,97 | 12,31 | 11,90 | 11,93 | 0,68% | - |
| 25.11.2020 | 11,85 | 12,08 | 11,75 | 11,85 | 0,25% | - |
| 24.11.2020 | 11,74 | 12,25 | 11,73 | 11,82 | 3,82% | - |
| 23.11.2020 | 11,39 | 11,68 | 11,30 | 11,38 | 0,62% | - |
| 20.11.2020 | 11,26 | 11,46 | 11,12 | 11,31 | -0,13% | - |
| 19.11.2020 | 11,33 | 11,33 | 11,33 | 11,33 | 0,31% | - |
| 18.11.2020 | 11,68 | 12,01 | 11,29 | 11,29 | -1,57% | - |
| 17.11.2020 | 11,59 | 11,72 | 11,38 | 11,47 | -2,84% | - |
| 16.11.2020 | 11,73 | 11,91 | 11,51 | 11,81 | 0,08% | - |
| 13.11.2020 | 11,89 | 12,00 | 0,00 | 11,80 | 4,75% | - |
| 12.11.2020 | 11,57 | 11,57 | 11,11 | 11,26 | -3,80% | - |
| 11.11.2020 | 12,22 | 12,24 | 11,63 | 11,71 | -3,70% | - |
| 10.11.2020 | 11,67 | 12,37 | 0,00 | 12,16 | 5,83% | - |
| 09.11.2020 | 11,21 | 11,85 | 11,00 | 11,49 | 10,91% | - |
| 06.11.2020 | 18,35 | 18,35 | 10,31 | 10,36 | -23,72% | - |
| 05.11.2020 | 12,92 | 13,69 | 12,79 | 13,58 | 3,98% | - |
| 04.11.2020 | 13,03 | 13,73 | 12,75 | 13,06 | 1,75% | - |
| 03.11.2020 | 12,71 | 12,96 | 12,41 | 12,83 | 3,59% | - |
| 02.11.2020 | 13,07 | 13,07 | 12,21 | 12,39 | 0,61% | - |
| 30.10.2020 | 12,30 | 12,39 | 0,00 | 12,31 | -2,73% | - |
| 29.10.2020 | 12,53 | 12,83 | 12,36 | 12,66 | 2,14% | - |
| 28.10.2020 | 12,49 | 12,64 | 12,20 | 12,39 | -6,46% | - |
| 27.10.2020 | 12,95 | 13,25 | 12,94 | 13,25 | 4,87% | - |
| 26.10.2020 | 13,07 | 13,14 | 12,60 | 12,63 | -5,43% | - |
| 23.10.2020 | 13,20 | 13,42 | 13,15 | 13,36 | -0,11% | - |
| 22.10.2020 | 13,55 | 13,65 | 13,13 | 13,37 | -0,26% | - |
| 21.10.2020 | 13,51 | 13,81 | 13,34 | 13,41 | -2,69% | - |
| 20.10.2020 | 13,83 | 13,93 | 13,68 | 13,78 | -0,97% | - |
| 19.10.2020 | 0,00 | 13,91 | 0,00 | 13,91 | 5,94% | - |
| 16.10.2020 | 13,02 | 13,48 | 13,00 | 13,13 | -1,39% | - |
| 15.10.2020 | 12,68 | 13,32 | 12,59 | 13,32 | 4,06% | - |
| 14.10.2020 | 12,70 | 12,94 | 12,49 | 12,80 | 2,57% | - |
| 13.10.2020 | 12,50 | 12,60 | 12,25 | 12,48 | 0,20% | - |
| 12.10.2020 | 12,44 | 12,74 | 12,35 | 12,45 | 0,04% | - |
| 09.10.2020 | 12,36 | 12,57 | 12,24 | 12,45 | -0,08% | - |
| 08.10.2020 | 12,62 | 12,85 | 12,31 | 12,46 | -1,27% | - |
| 07.10.2020 | 12,31 | 12,67 | 12,26 | 12,62 | 4,47% | - |
| 06.10.2020 | 12,10 | 12,62 | 11,98 | 12,08 | -0,90% | - |
| 05.10.2020 | 12,19 | 12,22 | 12,17 | 12,19 | 10,32% | - |