Echtzeit-Aktienkurs Boundless Bio
Bid:
Ask:
Aktienkurse zur Boundless Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2024 | 14,25 | 15,24 | 14,10 | 14,53 | -75,77% | 1.714.035,00 |
| 14.01.2020 | 59,98 | 59,99 | 59,97 | 59,97 | -0,02% | 2.152.319,00 |
| 13.01.2020 | 59,97 | 59,98 | 59,96 | 59,98 | 0,02% | 798.025,00 |
| 10.01.2020 | 59,98 | 59,98 | 59,96 | 59,97 | -0,02% | 823.953,00 |
| 09.01.2020 | 59,98 | 59,98 | 59,96 | 59,98 | 0,02% | 492.557,00 |
| 08.01.2020 | 59,98 | 59,99 | 59,95 | 59,97 | -0,03% | 919.631,00 |
| 07.01.2020 | 59,92 | 59,99 | 59,92 | 59,99 | -0,02% | 1.518.968,00 |
| 06.01.2020 | 59,87 | 60,00 | 59,86 | 60,00 | 0,23% | 3.205.031,00 |
| 03.01.2020 | 59,81 | 59,87 | 59,81 | 59,86 | 0,05% | 942.110,00 |
| 02.01.2020 | 59,87 | 59,87 | 59,82 | 59,83 | -0,02% | 2.687.232,00 |
| 31.12.2019 | 59,83 | 59,89 | 59,80 | 59,84 | 0,07% | 733.912,00 |
| 30.12.2019 | 59,82 | 59,89 | 59,78 | 59,80 | -0,06% | 732.306,00 |
| 27.12.2019 | 59,81 | 59,95 | 59,74 | 59,84 | 0,06% | 689.138,00 |
| 26.12.2019 | 59,57 | 59,87 | 59,48 | 59,80 | 0,42% | 1.251.410,00 |
| 24.12.2019 | 59,58 | 59,63 | 59,47 | 59,55 | -0,02% | 297.325,00 |
| 23.12.2019 | 59,65 | 59,70 | 59,51 | 59,56 | -0,20% | 648.240,00 |
| 20.12.2019 | 59,53 | 59,75 | 59,46 | 59,68 | 0,07% | 1.318.837,00 |
| 19.12.2019 | 59,51 | 59,65 | 59,45 | 59,64 | 0,15% | 1.048.131,00 |
| 18.12.2019 | 59,38 | 59,55 | 59,36 | 59,55 | 0,25% | 1.033.859,00 |
| 17.12.2019 | 59,38 | 59,45 | 59,30 | 59,40 | 0,08% | 2.133.789,00 |
| 16.12.2019 | 59,48 | 59,60 | 59,27 | 59,35 | -0,08% | 1.931.840,00 |
| 13.12.2019 | 59,40 | 59,51 | 59,34 | 59,40 | 0,05% | 990.998,00 |
| 12.12.2019 | 59,46 | 59,50 | 59,30 | 59,37 | -0,12% | 887.415,00 |
| 11.12.2019 | 59,51 | 59,68 | 59,40 | 59,44 | -0,12% | 1.040.345,00 |
| 10.12.2019 | 59,32 | 59,51 | 59,27 | 59,51 | 0,32% | 1.224.130,00 |
| 09.12.2019 | 59,25 | 59,48 | 59,24 | 59,32 | 0,19% | 2.143.238,00 |
| 08.12.2019 | 59,25 | 59,35 | 59,12 | 59,21 | -0,07% | 3.375.348,00 |
| 06.12.2019 | 59,27 | 59,34 | 59,20 | 59,25 | 0,07% | 1.783.387,00 |
| 05.12.2019 | 59,25 | 59,35 | 59,12 | 59,21 | -0,15% | 3.395.370,00 |
| 04.12.2019 | 58,90 | 59,48 | 58,90 | 59,30 | 0,63% | 6.039.790,00 |
| 03.12.2019 | 58,74 | 59,01 | 58,65 | 58,93 | 105,98% | 27.787.419,00 |
| 02.12.2019 | 29,51 | 29,81 | 28,12 | 28,61 | -1,45% | 410.959,00 |
| 29.11.2019 | 28,67 | 29,24 | 28,67 | 29,03 | 0,62% | 129.609,00 |
| 27.11.2019 | 28,97 | 29,25 | 28,74 | 28,85 | 0,31% | 214.168,00 |
| 26.11.2019 | 29,43 | 29,55 | 28,66 | 28,76 | -2,14% | 344.066,00 |
| 25.11.2019 | 28,72 | 29,45 | 28,67 | 29,39 | 3,30% | 434.177,00 |
| 22.11.2019 | 28,33 | 28,55 | 27,85 | 28,45 | 1,07% | 162.807,00 |
| 21.11.2019 | 27,72 | 28,36 | 27,15 | 28,15 | 1,44% | 227.677,00 |
| 20.11.2019 | 27,74 | 28,46 | 27,08 | 27,75 | -0,82% | 549.274,00 |
| 19.11.2019 | 26,98 | 28,30 | 26,83 | 27,98 | 9,51% | 418.456,00 |
| 18.11.2019 | 25,93 | 25,93 | 25,41 | 25,55 | -1,20% | 411.170,00 |
| 15.11.2019 | 26,10 | 26,37 | 25,65 | 25,86 | 0,12% | 296.445,00 |
| 14.11.2019 | 26,90 | 27,12 | 25,80 | 25,83 | -4,69% | 199.767,00 |
| 13.11.2019 | 27,31 | 27,52 | 26,99 | 27,10 | -1,17% | 355.795,00 |
| 12.11.2019 | 27,12 | 27,62 | 26,88 | 27,42 | 1,18% | 611.062,00 |
| 11.11.2019 | 28,36 | 28,59 | 26,76 | 27,10 | -5,15% | 279.633,00 |
| 08.11.2019 | 27,61 | 30,00 | 27,26 | 28,57 | 5,50% | 614.794,00 |
| 07.11.2019 | 26,95 | 27,44 | 26,78 | 27,08 | 1,23% | 398.899,00 |
| 06.11.2019 | 27,26 | 27,74 | 26,65 | 26,75 | -1,94% | 441.196,00 |
| 05.11.2019 | 28,32 | 28,33 | 27,15 | 27,28 | -2,81% | 355.753,00 |
| 04.11.2019 | 29,37 | 29,60 | 27,89 | 28,07 | -3,41% | 463.670,00 |
| 01.11.2019 | 27,09 | 29,07 | 26,96 | 29,06 | 8,03% | 396.250,00 |
| 31.10.2019 | 27,06 | 27,45 | 26,59 | 26,90 | -1,47% | 153.354,00 |
| 30.10.2019 | 27,32 | 27,71 | 26,99 | 27,30 | -0,47% | 169.018,00 |
| 29.10.2019 | 27,77 | 28,08 | 27,26 | 27,43 | -1,15% | 247.623,00 |
| 28.10.2019 | 27,70 | 28,03 | 27,55 | 27,75 | 0,93% | 323.941,00 |
| 25.10.2019 | 26,69 | 28,16 | 26,65 | 27,50 | 2,48% | 382.709,00 |
| 24.10.2019 | 26,51 | 26,94 | 26,40 | 26,83 | 1,28% | 234.116,00 |
| 23.10.2019 | 26,71 | 27,06 | 26,38 | 26,49 | -1,34% | 132.175,00 |
| 22.10.2019 | 27,30 | 27,75 | 26,72 | 26,85 | -1,21% | 320.399,00 |
| 21.10.2019 | 27,15 | 27,34 | 26,61 | 27,18 | 1,23% | 278.822,00 |
| 18.10.2019 | 26,97 | 27,21 | 26,35 | 26,85 | -0,89% | 617.708,00 |
| 17.10.2019 | 27,48 | 27,52 | 26,88 | 27,09 | -0,84% | 408.081,00 |
| 16.10.2019 | 28,07 | 28,36 | 27,28 | 27,32 | -2,98% | 239.772,00 |
| 15.10.2019 | 27,34 | 28,44 | 27,30 | 28,16 | 2,74% | 244.615,00 |
| 14.10.2019 | 28,62 | 28,66 | 27,31 | 27,41 | -4,59% | 422.095,00 |
| 11.10.2019 | 28,22 | 29,36 | 28,18 | 28,73 | 3,05% | 554.144,00 |
| 10.10.2019 | 27,00 | 27,94 | 26,88 | 27,88 | 3,82% | 257.109,00 |
| 09.10.2019 | 28,02 | 28,17 | 26,75 | 26,86 | -3,40% | 497.651,00 |
| 08.10.2019 | 27,25 | 28,43 | 27,02 | 27,80 | 1,61% | 535.142,00 |
| 07.10.2019 | 28,15 | 29,73 | 27,25 | 27,36 | -1,72% | 377.880,00 |
| 04.10.2019 | 27,88 | 28,58 | 27,25 | 27,84 | -0,89% | 278.297,00 |
| 03.10.2019 | 26,96 | 28,31 | 26,11 | 28,09 | 1,44% | 537.491,00 |
| 02.10.2019 | 26,31 | 27,77 | 25,53 | 27,69 | 5,09% | 752.548,00 |
| 01.10.2019 | 28,11 | 28,87 | 25,69 | 26,35 | -6,19% | 1.000.036,00 |
| 30.09.2019 | 27,94 | 28,84 | 27,74 | 28,09 | 0,83% | 342.702,00 |
| 27.09.2019 | 28,07 | 28,75 | 27,71 | 27,86 | -0,30% | 319.569,00 |
| 26.09.2019 | 29,75 | 30,23 | 27,58 | 27,95 | -6,57% | 595.706,00 |
| 25.09.2019 | 30,39 | 30,90 | 28,89 | 29,91 | -1,51% | 371.253,00 |
| 24.09.2019 | 31,80 | 31,91 | 29,47 | 30,37 | -4,38% | 671.694,00 |
| 23.09.2019 | 32,43 | 32,79 | 31,59 | 31,76 | -2,79% | 395.453,00 |
| 20.09.2019 | 32,29 | 33,08 | 32,17 | 32,67 | 0,99% | 1.206.590,00 |
| 19.09.2019 | 30,90 | 33,08 | 30,67 | 32,35 | 5,31% | 833.197,00 |
| 18.09.2019 | 31,18 | 31,42 | 30,03 | 30,72 | -1,22% | 620.640,00 |
| 17.09.2019 | 31,90 | 32,03 | 30,31 | 31,10 | -2,90% | 584.771,00 |
| 16.09.2019 | 31,49 | 32,61 | 31,42 | 32,03 | 0,91% | 440.193,00 |
| 13.09.2019 | 32,05 | 32,71 | 31,67 | 31,74 | -0,28% | 189.269,00 |
| 12.09.2019 | 32,22 | 32,61 | 30,49 | 31,83 | -1,21% | 770.589,00 |
| 11.09.2019 | 31,20 | 32,48 | 30,96 | 32,22 | 3,67% | 363.266,00 |
| 10.09.2019 | 30,54 | 31,85 | 30,26 | 31,08 | 1,44% | 310.411,00 |
| 09.09.2019 | 30,59 | 31,38 | 29,71 | 30,64 | 0,59% | 326.375,00 |
| 06.09.2019 | 31,17 | 31,83 | 30,42 | 30,46 | -1,81% | 237.145,00 |
| 05.09.2019 | 29,75 | 31,09 | 29,57 | 31,02 | 4,73% | 554.967,00 |
| 04.09.2019 | 30,26 | 30,48 | 29,25 | 29,62 | -0,94% | 405.779,00 |
| 03.09.2019 | 31,51 | 31,73 | 29,50 | 29,90 | -3,86% | 771.764,00 |
| 30.08.2019 | 31,25 | 31,27 | 30,70 | 31,10 | -0,73% | 217.054,00 |
| 29.08.2019 | 31,92 | 31,92 | 30,48 | 31,33 | -0,29% | 692.463,00 |
| 28.08.2019 | 30,57 | 31,52 | 30,42 | 31,42 | 2,61% | 383.311,00 |
| 27.08.2019 | 31,72 | 31,80 | 30,37 | 30,62 | -2,55% | 310.803,00 |
| 26.08.2019 | 31,00 | 31,51 | 29,61 | 31,42 | 2,05% | 275.814,00 |