193,578$
1,64%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 190,74 | 193,97 | 189,70 | 193,61 | 1,66% | - |
| 18.04.2024 | 191,75 | 192,56 | 189,52 | 190,45 | -0,86% | 1.512.073,00 |
| 17.04.2024 | 196,36 | 196,36 | 192,01 | 192,10 | -1,62% | 1.320.707,00 |
| 16.04.2024 | 196,20 | 197,73 | 194,94 | 195,27 | -0,76% | 872.004,00 |
| 15.04.2024 | 198,73 | 199,53 | 196,40 | 196,76 | -0,72% | 1.159.247,00 |
| 12.04.2024 | 204,23 | 205,24 | 197,78 | 198,18 | -2,69% | 1.245.896,00 |
| 11.04.2024 | 202,76 | 204,74 | 200,92 | 203,66 | 1,05% | 1.019.056,00 |
| 10.04.2024 | 203,00 | 203,99 | 200,65 | 201,55 | -2,41% | 901.006,00 |
| 09.04.2024 | 205,02 | 209,06 | 205,02 | 206,52 | 0,76% | 969.233,00 |
| 08.04.2024 | 203,89 | 205,77 | 202,91 | 204,96 | 0,53% | 723.711,00 |
| 05.04.2024 | 204,28 | 205,19 | 202,18 | 203,87 | -0,68% | 954.570,00 |
| 04.04.2024 | 207,24 | 210,00 | 205,22 | 205,27 | -0,55% | 776.444,00 |
| 03.04.2024 | 207,71 | 208,70 | 205,36 | 206,40 | -0,60% | 904.625,00 |
| 02.04.2024 | 213,09 | 213,44 | 207,58 | 207,64 | -3,35% | 1.462.827,00 |
| 01.04.2024 | 215,69 | 215,69 | 212,56 | 214,83 | -0,37% | 850.408,00 |
| 28.03.2024 | 217,36 | 217,57 | 214,00 | 215,63 | -0,33% | 1.912.276,00 |
| 27.03.2024 | 213,75 | 216,34 | 212,92 | 216,34 | 2,04% | 1.250.002,00 |
| 26.03.2024 | 216,15 | 216,67 | 211,02 | 212,02 | -2,16% | 1.589.940,00 |
| 25.03.2024 | 217,77 | 218,26 | 215,59 | 216,69 | -0,65% | 725.946,00 |
| 22.03.2024 | 221,30 | 221,30 | 215,36 | 218,10 | -1,20% | 1.071.072,00 |
| 21.03.2024 | 219,33 | 221,74 | 217,95 | 220,75 | 1,19% | 1.001.255,00 |
| 20.03.2024 | 217,18 | 219,36 | 216,53 | 218,15 | -0,22% | 945.041,00 |
| 19.03.2024 | 218,35 | 219,02 | 215,59 | 218,63 | -0,35% | 1.518.986,00 |
| 18.03.2024 | 220,34 | 220,56 | 217,53 | 219,40 | 0,04% | 1.356.644,00 |
| 15.03.2024 | 219,15 | 221,30 | 216,80 | 219,31 | -0,14% | 2.407.106,00 |
| 14.03.2024 | 225,25 | 226,02 | 218,58 | 219,62 | -3,06% | 1.611.591,00 |
| 13.03.2024 | 228,76 | 229,90 | 224,93 | 226,56 | -0,35% | 1.481.162,00 |
| 12.03.2024 | 229,34 | 229,75 | 225,35 | 227,36 | -1,18% | 1.068.888,00 |
| 11.03.2024 | 223,30 | 230,22 | 223,24 | 230,07 | 3,06% | 1.218.226,00 |
| 08.03.2024 | 225,45 | 228,36 | 221,98 | 223,24 | 1,77% | 1.658.043,00 |
| 07.03.2024 | 219,92 | 219,92 | 216,69 | 219,36 | 0,83% | 1.150.422,00 |
| 06.03.2024 | 217,47 | 219,99 | 216,80 | 217,55 | 0,15% | 1.441.356,00 |
| 05.03.2024 | 219,65 | 221,50 | 216,50 | 217,23 | -1,65% | 890.458,00 |
| 04.03.2024 | 221,17 | 222,92 | 219,76 | 220,88 | -0,03% | 1.083.626,00 |
| 01.03.2024 | 217,46 | 222,02 | 215,35 | 220,95 | 1,87% | 1.085.504,00 |
| 29.02.2024 | 221,76 | 224,00 | 216,70 | 216,90 | -2,18% | 1.917.844,00 |
| 28.02.2024 | 222,25 | 224,12 | 221,00 | 221,74 | -1,00% | 1.038.644,00 |
| 27.02.2024 | 223,72 | 224,87 | 220,20 | 223,97 | 0,12% | 983.082,00 |
| 26.02.2024 | 222,52 | 224,99 | 222,00 | 223,71 | 0,17% | 774.466,00 |
| 23.02.2024 | 223,43 | 225,80 | 221,50 | 223,32 | 0,38% | 911.025,00 |
| 22.02.2024 | 221,23 | 223,22 | 218,69 | 222,48 | 0,58% | 901.095,00 |
| 21.02.2024 | 221,49 | 223,41 | 219,00 | 221,19 | 0,86% | 1.055.024,00 |
| 20.02.2024 | 217,56 | 220,25 | 215,68 | 219,30 | 0,10% | 1.919.847,00 |
| 16.02.2024 | 221,15 | 221,75 | 217,53 | 219,08 | -1,90% | 1.768.123,00 |
| 15.02.2024 | 221,15 | 225,00 | 220,07 | 223,32 | 1,21% | 1.307.777,00 |
| 14.02.2024 | 227,01 | 227,99 | 220,56 | 220,65 | -2,65% | 2.220.580,00 |
| 13.02.2024 | 235,64 | 237,00 | 225,27 | 226,65 | -7,40% | 3.403.572,00 |
| 12.02.2024 | 239,45 | 244,95 | 239,45 | 244,77 | 1,57% | 962.049,00 |
| 09.02.2024 | 239,88 | 241,36 | 238,90 | 240,98 | 0,34% | 689.901,00 |
| 08.02.2024 | 239,89 | 240,54 | 237,52 | 240,16 | -0,16% | 743.942,00 |
| 07.02.2024 | 246,44 | 246,44 | 240,54 | 240,54 | -2,01% | 773.839,00 |
| 06.02.2024 | 241,00 | 245,88 | 239,96 | 245,48 | 1,55% | 1.304.794,00 |
| 05.02.2024 | 242,21 | 245,23 | 240,50 | 241,74 | -0,81% | 858.664,00 |
| 02.02.2024 | 245,93 | 246,39 | 241,53 | 243,72 | -1,67% | 861.460,00 |
| 01.02.2024 | 245,40 | 249,33 | 240,00 | 247,85 | 0,49% | 955.585,00 |
| 31.01.2024 | 247,67 | 251,99 | 246,24 | 246,65 | -0,17% | 1.119.869,00 |
| 30.01.2024 | 245,98 | 248,36 | 243,58 | 247,08 | -0,19% | 815.602,00 |
| 29.01.2024 | 243,41 | 248,34 | 242,42 | 247,54 | 1,11% | 681.609,00 |
| 26.01.2024 | 247,36 | 248,07 | 244,41 | 244,82 | -0,63% | 540.817,00 |
| 25.01.2024 | 247,22 | 249,47 | 245,24 | 246,37 | -0,27% | 696.146,00 |
| 24.01.2024 | 248,34 | 250,80 | 246,97 | 247,04 | -1,84% | 855.146,00 |
| 23.01.2024 | 249,13 | 251,92 | 248,01 | 251,68 | 1,36% | 727.962,00 |
| 22.01.2024 | 250,30 | 252,17 | 247,07 | 248,30 | -0,66% | 787.220,00 |
| 19.01.2024 | 246,96 | 251,28 | 244,43 | 249,96 | 1,21% | 2.316.694,00 |
| 18.01.2024 | 243,89 | 247,98 | 240,83 | 246,97 | 0,68% | 1.172.010,00 |
| 17.01.2024 | 244,71 | 246,19 | 242,52 | 245,30 | -0,36% | 773.097,00 |
| 16.01.2024 | 247,00 | 247,56 | 244,00 | 246,19 | -0,78% | 1.055.846,00 |
| 12.01.2024 | 248,17 | 250,45 | 246,73 | 248,12 | 0,35% | 769.565,00 |
| 11.01.2024 | 252,29 | 252,94 | 245,00 | 247,25 | -2,77% | 1.196.839,00 |
| 10.01.2024 | 254,36 | 255,18 | 251,00 | 254,29 | -0,63% | 793.059,00 |
| 09.01.2024 | 256,19 | 257,28 | 253,61 | 255,90 | -0,81% | 807.724,00 |
| 08.01.2024 | 255,06 | 258,71 | 251,53 | 257,98 | 0,04% | 1.419.728,00 |
| 05.01.2024 | 257,47 | 259,92 | 255,38 | 257,88 | -0,92% | 849.606,00 |
| 04.01.2024 | 264,58 | 264,58 | 259,61 | 260,28 | -1,20% | 949.011,00 |
| 03.01.2024 | 268,27 | 268,30 | 263,39 | 263,43 | -1,60% | 814.316,00 |
| 02.01.2024 | 257,56 | 267,99 | 256,71 | 267,71 | 3,45% | 1.084.767,00 |
| 29.12.2023 | 260,16 | 261,00 | 257,00 | 258,77 | -0,69% | 802.816,00 |
| 28.12.2023 | 262,86 | 263,98 | 260,29 | 260,58 | -0,52% | 756.007,00 |
| 27.12.2023 | 261,59 | 263,34 | 260,64 | 261,93 | 0,47% | 624.410,00 |
| 26.12.2023 | 258,50 | 261,13 | 257,80 | 260,70 | 1,06% | 550.277,00 |
| 22.12.2023 | 255,31 | 258,78 | 255,19 | 257,97 | 1,62% | 689.602,00 |
| 21.12.2023 | 250,03 | 254,97 | 250,03 | 253,86 | 2,22% | 939.964,00 |
| 20.12.2023 | 251,50 | 253,00 | 248,10 | 248,34 | -1,33% | 755.938,00 |
| 19.12.2023 | 250,33 | 252,87 | 249,09 | 251,69 | 0,54% | 1.263.541,00 |
| 18.12.2023 | 249,70 | 251,43 | 247,04 | 250,33 | 0,89% | 1.641.957,00 |
| 15.12.2023 | 257,34 | 259,86 | 248,01 | 248,13 | -3,28% | 3.862.500,00 |
| 14.12.2023 | 257,00 | 261,46 | 254,77 | 256,54 | 0,33% | 1.913.174,00 |
| 13.12.2023 | 249,27 | 255,69 | 248,76 | 255,69 | 2,67% | 1.613.127,00 |
| 12.12.2023 | 247,55 | 250,89 | 244,11 | 249,04 | 1,17% | 1.228.839,00 |
| 11.12.2023 | 248,00 | 251,19 | 242,50 | 246,16 | 2,87% | 1.428.629,00 |
| 08.12.2023 | 237,65 | 240,81 | 236,80 | 239,29 | 0,07% | 987.954,00 |
| 07.12.2023 | 237,77 | 239,93 | 235,74 | 239,12 | 2,28% | 1.221.543,00 |
| 06.12.2023 | 230,53 | 236,00 | 229,34 | 233,79 | 1,84% | 950.348,00 |
| 05.12.2023 | 232,00 | 232,48 | 229,16 | 229,57 | -1,38% | 861.300,00 |
| 04.12.2023 | 234,11 | 236,24 | 232,32 | 232,78 | -0,79% | 945.656,00 |
| 01.12.2023 | 233,95 | 234,76 | 231,11 | 234,64 | 0,14% | 734.994,00 |
| 30.11.2023 | 232,68 | 235,11 | 229,24 | 234,32 | 0,97% | 1.492.851,00 |
| 29.11.2023 | 228,00 | 234,06 | 227,41 | 232,06 | 2,04% | 1.463.637,00 |
| 28.11.2023 | 227,65 | 227,65 | 223,89 | 227,41 | -0,60% | 802.301,00 |
| 27.11.2023 | 231,25 | 232,25 | 227,09 | 228,79 | -1,36% | 814.921,00 |