Börse:
14,596$
-1,45%
Echtzeit-Aktienkurs BioCryst Pharmaceuticals Inc.
Bid:
14,452$
Ask:
14,739$
Aktienkurse zur BioCryst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2022 | 14,72 | 14,83 | 14,59 | 14,59 | -1,49% | - |
| 15.08.2022 | 14,57 | 14,93 | 14,50 | 14,81 | 1,16% | 2.346.100,00 |
| 12.08.2022 | 14,60 | 14,86 | 14,44 | 14,64 | 1,88% | 2.788.941,00 |
| 11.08.2022 | 14,79 | 14,97 | 14,22 | 14,37 | -2,64% | 3.294.825,00 |
| 10.08.2022 | 14,69 | 14,89 | 14,53 | 14,76 | 2,15% | 2.007.219,00 |
| 09.08.2022 | 14,10 | 14,71 | 13,79 | 14,45 | 1,69% | 3.504.571,00 |
| 08.08.2022 | 13,97 | 15,43 | 13,90 | 14,21 | 1,14% | 4.674.861,00 |
| 05.08.2022 | 12,93 | 14,32 | 12,88 | 14,05 | 2,26% | 6.071.737,00 |
| 04.08.2022 | 12,71 | 14,19 | 12,35 | 13,74 | 23,23% | 11.757.968,00 |
| 03.08.2022 | 11,29 | 11,75 | 11,02 | 11,15 | 0,27% | 3.178.742,00 |
| 02.08.2022 | 10,78 | 11,15 | 10,70 | 11,12 | 2,58% | 1.490.990,00 |
| 01.08.2022 | 10,91 | 11,20 | 10,78 | 10,84 | -1,63% | 1.838.567,00 |
| 29.07.2022 | 10,93 | 11,07 | 10,65 | 11,02 | 0,18% | 1.837.815,00 |
| 28.07.2022 | 11,02 | 11,09 | 10,64 | 11,00 | -0,45% | 1.536.904,00 |
| 27.07.2022 | 10,82 | 11,12 | 10,64 | 11,05 | 2,41% | 2.253.071,00 |
| 26.07.2022 | 10,76 | 11,07 | 10,56 | 10,79 | -1,01% | 1.918.000,00 |
| 25.07.2022 | 11,20 | 11,20 | 10,82 | 10,90 | -1,89% | 1.930.838,00 |
| 22.07.2022 | 11,73 | 11,88 | 11,09 | 11,11 | -4,64% | 1.833.880,00 |
| 21.07.2022 | 11,86 | 11,99 | 11,52 | 11,65 | -2,35% | 1.269.366,00 |
| 20.07.2022 | 11,79 | 12,27 | 11,79 | 11,93 | 0,85% | 1.883.420,00 |
| 19.07.2022 | 11,54 | 11,94 | 11,54 | 11,83 | 4,14% | 2.048.674,00 |
| 18.07.2022 | 11,83 | 12,02 | 11,28 | 11,36 | -2,49% | 2.262.046,00 |
| 15.07.2022 | 11,66 | 11,68 | 11,17 | 11,65 | 1,39% | 3.435.579,00 |
| 14.07.2022 | 11,88 | 11,99 | 11,42 | 11,49 | -4,01% | 2.962.668,00 |
| 13.07.2022 | 11,06 | 12,03 | 10,96 | 11,97 | 6,49% | 2.943.628,00 |
| 12.07.2022 | 11,09 | 11,44 | 10,87 | 11,24 | 0,99% | 2.994.933,00 |
| 11.07.2022 | 11,99 | 12,00 | 11,08 | 11,13 | -7,86% | 3.323.331,00 |
| 08.07.2022 | 11,78 | 12,27 | 11,72 | 12,08 | 0,83% | 2.923.771,00 |
| 07.07.2022 | 11,26 | 12,34 | 11,18 | 11,98 | 6,68% | 3.895.941,00 |
| 06.07.2022 | 11,10 | 11,61 | 11,06 | 11,23 | 0,81% | 2.538.027,00 |
| 05.07.2022 | 10,64 | 11,17 | 10,55 | 11,14 | 2,77% | 3.045.710,00 |
| 01.07.2022 | 10,59 | 10,92 | 10,33 | 10,84 | 2,46% | 2.533.127,00 |
| 30.06.2022 | 10,62 | 10,88 | 10,46 | 10,58 | -2,13% | 1.908.416,00 |
| 29.06.2022 | 10,44 | 10,92 | 10,44 | 10,81 | 3,35% | 2.125.141,00 |
| 28.06.2022 | 10,88 | 10,96 | 10,30 | 10,46 | -3,86% | 3.796.917,00 |
| 27.06.2022 | 10,84 | 10,95 | 10,33 | 10,88 | 1,12% | 3.449.511,00 |
| 24.06.2022 | 10,25 | 10,91 | 10,19 | 10,76 | 5,80% | 6.847.425,00 |
| 23.06.2022 | 9,56 | 10,23 | 9,32 | 10,17 | 7,17% | 4.470.845,00 |
| 22.06.2022 | 9,26 | 9,81 | 9,19 | 9,49 | 0,42% | 2.834.929,00 |
| 21.06.2022 | 9,74 | 9,88 | 9,42 | 9,45 | -1,77% | 2.989.223,00 |
| 17.06.2022 | 9,19 | 9,86 | 9,19 | 9,62 | 5,48% | 9.358.691,00 |
| 16.06.2022 | 9,11 | 9,24 | 8,54 | 9,12 | -1,94% | 4.555.512,00 |
| 15.06.2022 | 9,53 | 9,68 | 9,18 | 9,30 | -1,59% | 3.667.055,00 |
| 14.06.2022 | 9,40 | 9,66 | 9,15 | 9,45 | 1,07% | 3.130.780,00 |
| 13.06.2022 | 9,43 | 9,60 | 9,10 | 9,35 | -5,17% | 3.281.123,00 |
| 10.06.2022 | 10,31 | 10,41 | 9,86 | 9,86 | -6,01% | 2.635.442,00 |
| 09.06.2022 | 10,75 | 10,88 | 10,48 | 10,49 | -3,58% | 1.539.552,00 |
| 08.06.2022 | 10,76 | 11,32 | 10,76 | 10,88 | 0,83% | 3.194.527,00 |
| 07.06.2022 | 10,35 | 11,05 | 10,32 | 10,79 | 3,65% | 1.889.504,00 |
| 06.06.2022 | 10,60 | 10,80 | 10,30 | 10,41 | -0,38% | 2.575.711,00 |
| 03.06.2022 | 9,82 | 10,71 | 9,79 | 10,45 | 5,56% | 3.699.333,00 |
| 02.06.2022 | 9,37 | 9,97 | 9,19 | 9,90 | 4,87% | 3.060.254,00 |
| 01.06.2022 | 9,34 | 9,63 | 9,20 | 9,44 | 1,40% | 2.219.877,00 |
| 31.05.2022 | 9,68 | 9,75 | 9,16 | 9,31 | -4,61% | 3.424.560,00 |
| 27.05.2022 | 9,11 | 9,90 | 9,10 | 9,76 | 7,85% | 2.740.439,00 |
| 26.05.2022 | 8,81 | 9,29 | 8,71 | 9,05 | 2,84% | 2.618.568,00 |
| 25.05.2022 | 8,60 | 8,83 | 8,45 | 8,80 | 2,68% | 2.200.142,00 |
| 24.05.2022 | 8,83 | 8,88 | 8,47 | 8,57 | -3,71% | 2.337.351,00 |
| 23.05.2022 | 9,14 | 9,22 | 8,79 | 8,90 | -2,20% | 1.815.207,00 |
| 20.05.2022 | 9,11 | 9,20 | 8,67 | 9,10 | 0,78% | 3.201.048,00 |
| 19.05.2022 | 8,50 | 9,11 | 8,45 | 9,03 | 5,99% | 3.978.538,00 |
| 18.05.2022 | 8,68 | 8,91 | 8,33 | 8,52 | -4,27% | 3.226.020,00 |
| 17.05.2022 | 8,70 | 9,00 | 8,50 | 8,90 | 4,71% | 3.294.451,00 |
| 16.05.2022 | 8,40 | 8,74 | 8,14 | 8,50 | 1,31% | 4.531.768,00 |
| 13.05.2022 | 8,16 | 8,68 | 7,99 | 8,39 | 6,34% | 5.858.444,00 |
| 12.05.2022 | 7,80 | 8,17 | 7,61 | 7,89 | -0,63% | 5.385.226,00 |
| 11.05.2022 | 8,51 | 8,57 | 7,75 | 7,94 | -7,67% | 5.338.902,00 |
| 10.05.2022 | 8,70 | 9,11 | 8,43 | 8,60 | 2,75% | 5.724.652,00 |
| 09.05.2022 | 8,93 | 9,07 | 8,26 | 8,37 | -7,92% | 6.177.571,00 |
| 06.05.2022 | 9,66 | 9,69 | 8,96 | 9,09 | -7,06% | 5.108.648,00 |
| 05.05.2022 | 9,72 | 10,43 | 9,60 | 9,78 | -3,93% | 7.193.696,00 |
| 04.05.2022 | 9,82 | 10,22 | 9,43 | 10,18 | 3,88% | 6.990.461,00 |
| 03.05.2022 | 9,61 | 9,85 | 9,50 | 9,80 | 2,08% | 5.117.131,00 |
| 02.05.2022 | 9,21 | 9,65 | 9,18 | 9,60 | 3,34% | 7.239.805,00 |
| 29.04.2022 | 9,71 | 10,02 | 9,25 | 9,29 | -3,93% | 4.747.773,00 |
| 28.04.2022 | 10,02 | 10,14 | 9,41 | 9,67 | -2,81% | 4.918.549,00 |
| 27.04.2022 | 9,50 | 10,08 | 9,50 | 9,95 | 4,74% | 3.840.234,00 |
| 26.04.2022 | 10,03 | 10,24 | 9,48 | 9,50 | -5,66% | 4.654.535,00 |
| 25.04.2022 | 9,57 | 10,20 | 9,57 | 10,07 | 4,14% | 3.404.770,00 |
| 22.04.2022 | 9,76 | 9,91 | 9,58 | 9,67 | -0,21% | 4.391.744,00 |
| 21.04.2022 | 10,25 | 10,47 | 9,54 | 9,69 | -6,01% | 7.323.999,00 |
| 20.04.2022 | 10,23 | 10,54 | 10,16 | 10,31 | 0,88% | 4.648.521,00 |
| 19.04.2022 | 10,58 | 10,75 | 10,17 | 10,22 | -3,68% | 6.117.998,00 |
| 18.04.2022 | 11,04 | 11,09 | 10,55 | 10,61 | -6,81% | 7.621.080,00 |
| 14.04.2022 | 12,36 | 12,76 | 11,30 | 11,39 | -9,57% | 8.398.866,00 |
| 13.04.2022 | 10,98 | 12,79 | 10,97 | 12,59 | 15,19% | 9.464.134,00 |
| 12.04.2022 | 10,83 | 11,29 | 10,66 | 10,93 | 0,46% | 6.610.463,00 |
| 11.04.2022 | 10,40 | 11,17 | 10,17 | 10,88 | -2,16% | 10.261.753,00 |
| 08.04.2022 | 13,97 | 13,99 | 11,02 | 11,12 | -37,81% | 37.366.409,00 |
| 07.04.2022 | 16,24 | 18,00 | 16,24 | 17,88 | 8,56% | 6.274.626,00 |
| 06.04.2022 | 16,00 | 16,56 | 15,81 | 16,47 | 1,48% | 2.816.140,00 |
| 05.04.2022 | 16,50 | 16,73 | 16,05 | 16,23 | -3,16% | 2.847.953,00 |
| 04.04.2022 | 16,60 | 16,86 | 16,33 | 16,76 | 1,02% | 2.122.226,00 |
| 01.04.2022 | 16,24 | 17,05 | 16,09 | 16,59 | 2,03% | 3.285.431,00 |
| 31.03.2022 | 16,46 | 16,56 | 16,25 | 16,26 | -1,09% | 1.963.709,00 |
| 30.03.2022 | 17,09 | 17,30 | 16,39 | 16,44 | -3,92% | 2.058.880,00 |
| 29.03.2022 | 16,47 | 17,57 | 16,44 | 17,11 | 5,55% | 3.231.197,00 |
| 28.03.2022 | 15,91 | 16,42 | 15,74 | 16,21 | 1,38% | 1.666.000,00 |
| 25.03.2022 | 16,63 | 16,70 | 15,93 | 15,99 | -4,14% | 2.025.162,00 |
| 24.03.2022 | 16,52 | 16,70 | 16,07 | 16,68 | 1,65% | 1.454.432,00 |