4,412$
-1,95%
Echtzeit-Aktienkurs BioCryst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur BioCryst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 4,50 | 4,59 | 4,27 | 4,43 | -1,56% | 4.676.680,00 |
| 18.04.2024 | 4,60 | 4,71 | 4,49 | 4,50 | -1,96% | 2.959.857,00 |
| 17.04.2024 | 4,65 | 4,79 | 4,57 | 4,59 | -0,43% | 4.055.194,00 |
| 16.04.2024 | 4,61 | 4,72 | 4,54 | 4,61 | -1,50% | 1.979.399,00 |
| 15.04.2024 | 4,78 | 4,79 | 4,59 | 4,68 | -1,89% | 2.496.660,00 |
| 12.04.2024 | 5,10 | 5,16 | 4,70 | 4,77 | -6,47% | 4.525.575,00 |
| 11.04.2024 | 4,93 | 5,12 | 4,82 | 5,10 | 4,51% | 3.304.258,00 |
| 10.04.2024 | 4,64 | 4,91 | 4,56 | 4,88 | 1,46% | 2.915.235,00 |
| 09.04.2024 | 4,61 | 4,88 | 4,61 | 4,81 | 4,34% | 1.973.613,00 |
| 08.04.2024 | 4,62 | 4,67 | 4,54 | 4,61 | 0,22% | 1.604.592,00 |
| 05.04.2024 | 4,56 | 4,66 | 4,45 | 4,60 | 0,00% | 1.784.555,00 |
| 04.04.2024 | 4,76 | 4,84 | 4,58 | 4,60 | -2,95% | 2.736.551,00 |
| 03.04.2024 | 4,71 | 4,77 | 4,60 | 4,74 | 1,07% | 3.058.512,00 |
| 02.04.2024 | 4,95 | 5,01 | 4,68 | 4,69 | -7,31% | 4.211.009,00 |
| 01.04.2024 | 5,04 | 5,09 | 4,91 | 5,06 | -0,39% | 4.874.775,00 |
| 28.03.2024 | 5,20 | 5,34 | 5,06 | 5,08 | -1,36% | 3.491.454,00 |
| 27.03.2024 | 5,04 | 5,21 | 4,97 | 5,15 | 2,79% | 2.990.374,00 |
| 26.03.2024 | 5,01 | 5,15 | 4,99 | 5,01 | 2,04% | 3.159.988,00 |
| 25.03.2024 | 5,00 | 5,08 | 4,84 | 4,91 | -2,00% | 2.828.319,00 |
| 22.03.2024 | 5,51 | 5,51 | 5,01 | 5,01 | -8,74% | 3.296.041,00 |
| 21.03.2024 | 5,50 | 5,87 | 5,45 | 5,49 | 0,37% | 2.726.058,00 |
| 20.03.2024 | 5,31 | 5,49 | 5,17 | 5,47 | 2,05% | 3.180.831,00 |
| 19.03.2024 | 5,06 | 5,43 | 5,04 | 5,36 | 5,72% | 3.119.439,00 |
| 18.03.2024 | 5,00 | 5,18 | 4,89 | 5,07 | 1,40% | 4.350.738,00 |
| 15.03.2024 | 4,87 | 5,12 | 4,85 | 5,00 | 2,25% | 10.245.079,00 |
| 14.03.2024 | 5,10 | 5,10 | 4,82 | 4,89 | -4,86% | 4.062.075,00 |
| 13.03.2024 | 5,14 | 5,26 | 5,07 | 5,14 | 0,00% | 2.635.010,00 |
| 12.03.2024 | 5,31 | 5,31 | 5,04 | 5,14 | -3,38% | 3.063.128,00 |
| 11.03.2024 | 5,47 | 5,58 | 5,30 | 5,32 | -2,03% | 2.948.373,00 |
| 08.03.2024 | 5,27 | 5,56 | 5,23 | 5,43 | 4,83% | 2.633.122,00 |
| 07.03.2024 | 5,25 | 5,25 | 5,13 | 5,18 | -0,96% | 2.199.477,00 |
| 06.03.2024 | 5,45 | 5,53 | 5,16 | 5,23 | -3,15% | 4.065.402,00 |
| 05.03.2024 | 5,47 | 5,52 | 5,31 | 5,40 | -2,00% | 1.933.228,00 |
| 04.03.2024 | 5,62 | 5,68 | 5,40 | 5,51 | -1,96% | 2.261.314,00 |
| 01.03.2024 | 5,67 | 5,89 | 5,61 | 5,62 | -0,27% | 3.034.227,00 |
| 29.02.2024 | 5,85 | 5,93 | 5,60 | 5,64 | -1,31% | 3.442.654,00 |
| 28.02.2024 | 5,77 | 6,02 | 5,69 | 5,71 | -2,73% | 3.397.367,00 |
| 27.02.2024 | 5,89 | 6,04 | 5,65 | 5,87 | 1,38% | 3.695.522,00 |
| 26.02.2024 | 5,70 | 6,03 | 5,64 | 5,79 | 1,40% | 4.006.044,00 |
| 23.02.2024 | 5,81 | 5,87 | 5,61 | 5,71 | -1,89% | 2.729.753,00 |
| 22.02.2024 | 5,65 | 5,89 | 5,54 | 5,82 | 2,92% | 1.868.590,00 |
| 21.02.2024 | 5,76 | 5,79 | 5,54 | 5,66 | -2,84% | 1.906.637,00 |
| 20.02.2024 | 5,75 | 5,95 | 5,71 | 5,82 | -1,69% | 2.424.091,00 |
| 16.02.2024 | 5,55 | 5,98 | 5,49 | 5,92 | 4,96% | 2.661.264,00 |
| 15.02.2024 | 5,63 | 5,88 | 5,53 | 5,64 | 1,26% | 3.684.807,00 |
| 14.02.2024 | 5,37 | 5,59 | 5,20 | 5,57 | 4,80% | 4.167.539,00 |
| 13.02.2024 | 5,69 | 5,71 | 5,31 | 5,32 | -10,67% | 3.534.429,00 |
| 12.02.2024 | 5,89 | 6,35 | 5,87 | 5,95 | 1,71% | 5.453.552,00 |
| 09.02.2024 | 5,39 | 5,87 | 5,32 | 5,85 | 9,96% | 4.473.014,00 |
| 08.02.2024 | 5,29 | 5,38 | 5,16 | 5,32 | 0,38% | 1.886.319,00 |
| 07.02.2024 | 5,50 | 5,54 | 5,29 | 5,30 | -3,90% | 2.918.648,00 |
| 06.02.2024 | 5,09 | 5,52 | 5,02 | 5,52 | 7,45% | 2.478.513,00 |
| 05.02.2024 | 5,04 | 5,15 | 4,93 | 5,13 | 1,03% | 1.957.668,00 |
| 02.02.2024 | 5,25 | 5,25 | 4,95 | 5,08 | -3,61% | 2.998.876,00 |
| 01.02.2024 | 5,36 | 5,39 | 5,22 | 5,27 | -0,57% | 2.024.829,00 |
| 31.01.2024 | 5,50 | 5,62 | 5,30 | 5,30 | -3,64% | 1.793.222,00 |
| 30.01.2024 | 5,66 | 5,66 | 5,48 | 5,50 | -3,17% | 1.946.616,00 |
| 29.01.2024 | 5,42 | 5,70 | 5,25 | 5,68 | 4,41% | 2.259.504,00 |
| 26.01.2024 | 5,49 | 5,62 | 5,42 | 5,44 | -0,18% | 2.583.512,00 |
| 25.01.2024 | 5,43 | 5,61 | 5,38 | 5,45 | 0,93% | 2.257.073,00 |
| 24.01.2024 | 5,57 | 5,59 | 5,40 | 5,40 | -1,82% | 2.160.397,00 |
| 23.01.2024 | 5,74 | 5,76 | 5,36 | 5,50 | -2,14% | 2.587.805,00 |
| 22.01.2024 | 5,71 | 5,85 | 5,39 | 5,62 | -0,88% | 4.066.257,00 |
| 19.01.2024 | 5,75 | 5,75 | 5,60 | 5,67 | -1,56% | 2.784.349,00 |
| 18.01.2024 | 5,95 | 5,97 | 5,68 | 5,76 | -3,27% | 2.243.850,00 |
| 17.01.2024 | 5,97 | 6,04 | 5,88 | 5,96 | -2,22% | 2.751.832,00 |
| 16.01.2024 | 6,22 | 6,25 | 5,93 | 6,09 | -4,09% | 2.915.445,00 |
| 12.01.2024 | 6,51 | 6,66 | 6,23 | 6,35 | -1,85% | 3.061.020,00 |
| 11.01.2024 | 6,76 | 6,84 | 6,43 | 6,47 | -5,96% | 4.582.128,00 |
| 10.01.2024 | 7,54 | 7,75 | 6,75 | 6,88 | -7,53% | 5.384.242,00 |
| 09.01.2024 | 7,56 | 7,69 | 7,39 | 7,44 | -2,62% | 5.298.194,00 |
| 08.01.2024 | 6,30 | 7,65 | 6,12 | 7,64 | 25,45% | 12.028.295,00 |
| 05.01.2024 | 6,36 | 6,37 | 6,09 | 6,09 | -5,58% | 2.651.387,00 |
| 04.01.2024 | 6,05 | 6,54 | 6,05 | 6,45 | 7,50% | 4.016.721,00 |
| 03.01.2024 | 6,00 | 6,05 | 5,85 | 6,00 | -1,15% | 3.700.006,00 |
| 02.01.2024 | 5,95 | 6,28 | 5,81 | 6,07 | 1,34% | 2.879.253,00 |
| 29.12.2023 | 6,09 | 6,10 | 5,99 | 5,99 | -1,64% | 2.151.657,00 |
| 28.12.2023 | 6,18 | 6,27 | 6,03 | 6,09 | -1,62% | 2.584.956,00 |
| 27.12.2023 | 6,08 | 6,19 | 5,96 | 6,19 | 1,81% | 3.096.800,00 |
| 26.12.2023 | 6,02 | 6,17 | 5,93 | 6,08 | 2,36% | 3.058.020,00 |
| 22.12.2023 | 5,82 | 6,07 | 5,79 | 5,94 | 3,13% | 2.518.403,00 |
| 21.12.2023 | 5,73 | 5,85 | 5,67 | 5,76 | 2,13% | 2.408.074,00 |
| 20.12.2023 | 5,97 | 6,00 | 5,61 | 5,64 | -6,47% | 3.177.680,00 |
| 19.12.2023 | 6,11 | 6,27 | 5,99 | 6,03 | -0,66% | 4.919.281,00 |
| 18.12.2023 | 6,16 | 6,26 | 6,03 | 6,07 | -1,94% | 2.423.747,00 |
| 15.12.2023 | 6,47 | 6,48 | 6,04 | 6,19 | -3,73% | 10.631.855,00 |
| 14.12.2023 | 6,43 | 6,58 | 6,32 | 6,43 | 2,06% | 7.179.369,00 |
| 13.12.2023 | 5,93 | 6,30 | 5,72 | 6,30 | 5,88% | 7.369.412,00 |
| 12.12.2023 | 5,38 | 6,09 | 5,29 | 5,95 | 10,55% | 10.321.588,00 |
| 11.12.2023 | 5,85 | 5,85 | 5,25 | 5,38 | -5,41% | 6.915.786,00 |
| 08.12.2023 | 5,65 | 5,82 | 5,59 | 5,69 | 0,35% | 5.120.367,00 |
| 07.12.2023 | 5,54 | 6,00 | 5,42 | 5,67 | 3,09% | 9.863.925,00 |
| 06.12.2023 | 5,50 | 5,71 | 4,98 | 5,50 | -10,28% | 16.187.574,00 |
| 05.12.2023 | 6,12 | 6,38 | 6,04 | 6,13 | -0,89% | 3.230.490,00 |
| 04.12.2023 | 6,20 | 6,35 | 6,03 | 6,19 | 0,57% | 2.562.532,00 |
| 01.12.2023 | 5,93 | 6,17 | 5,73 | 6,15 | 4,59% | 4.408.161,00 |
| 30.11.2023 | 5,52 | 5,92 | 5,50 | 5,88 | 8,29% | 3.246.876,00 |
| 29.11.2023 | 5,49 | 5,65 | 5,37 | 5,43 | 0,74% | 2.499.905,00 |
| 28.11.2023 | 5,29 | 5,39 | 5,14 | 5,39 | 1,32% | 2.161.852,00 |
| 27.11.2023 | 5,48 | 5,50 | 5,26 | 5,32 | -3,62% | 2.430.343,00 |