5,090$
-1,17%
Echtzeit-Aktienkurs BioCryst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur BioCryst Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 2.061.497,00 |
26.03.2024 | 5,01 | 5,15 | 4,99 | 5,01 | 2,04% | 2.203.881,00 |
25.03.2024 | 5,00 | 5,08 | 4,84 | 4,91 | -2,00% | 2.826.817,00 |
22.03.2024 | 5,51 | 5,51 | 5,01 | 5,01 | -8,58% | 3.296.041,00 |
21.03.2024 | 5,50 | 5,87 | 5,45 | 5,48 | 0,00% | 1.942.510,00 |
20.03.2024 | 5,31 | 5,49 | 5,17 | 5,48 | 2,24% | 2.830.283,00 |
19.03.2024 | 5,06 | 5,43 | 5,04 | 5,36 | 5,30% | 2.919.075,00 |
18.03.2024 | 5,00 | 5,18 | 4,89 | 5,09 | 1,80% | 3.299.981,00 |
15.03.2024 | 4,87 | 5,12 | 4,85 | 5,00 | 2,04% | 10.245.079,00 |
14.03.2024 | 5,10 | 5,10 | 4,82 | 4,90 | -4,67% | 3.365.826,00 |
13.03.2024 | 5,14 | 5,26 | 5,07 | 5,14 | 0,00% | 2.625.223,00 |
12.03.2024 | 5,31 | 5,31 | 5,04 | 5,14 | -3,38% | 3.061.107,00 |
11.03.2024 | 5,47 | 5,58 | 5,30 | 5,32 | -2,03% | 2.944.687,00 |
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% | 2.198.447,00 |
06.03.2024 | 5,45 | 5,53 | 5,16 | 5,23 | -3,15% | 3.483.326,00 |
05.03.2024 | 5,47 | 5,52 | 5,31 | 5,40 | -2,00% | 1.670.452,00 |
04.03.2024 | 5,62 | 5,68 | 5,40 | 5,51 | -1,96% | 1.977.655,00 |
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% | 2.563.212,00 |
28.02.2024 | 5,77 | 6,02 | 5,69 | 5,71 | -2,73% | 3.394.212,00 |
27.02.2024 | 5,89 | 6,04 | 5,65 | 5,87 | 1,38% | 3.693.268,00 |
26.02.2024 | 5,70 | 6,03 | 5,64 | 5,79 | 1,40% | 4.000.390,00 |
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% | 1.573.446,00 |
21.02.2024 | 5,76 | 5,79 | 5,54 | 5,66 | -2,84% | 1.579.490,00 |
20.02.2024 | 5,75 | 5,95 | 5,71 | 5,82 | -1,69% | 2.024.413,00 |
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% | 3.681.290,00 |
14.02.2024 | 5,37 | 5,59 | 5,20 | 5,57 | 4,80% | 4.165.008,00 |
13.02.2024 | 5,69 | 5,71 | 5,31 | 5,32 | -10,67% | 2.946.872,00 |
12.02.2024 | 5,89 | 6,35 | 5,87 | 5,95 | 1,71% | 4.906.464,00 |
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% | 1.881.967,00 |
07.02.2024 | 5,50 | 5,54 | 5,29 | 5,30 | -3,90% | 2.916.034,00 |
06.02.2024 | 5,09 | 5,52 | 5,02 | 5,52 | 7,45% | 2.139.714,00 |
05.02.2024 | 5,04 | 5,15 | 4,93 | 5,13 | 1,03% | 1.721.801,00 |
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% | 1.777.949,00 |
31.01.2024 | 5,50 | 5,62 | 5,30 | 5,30 | -3,64% | 1.774.221,00 |
30.01.2024 | 5,66 | 5,66 | 5,48 | 5,50 | -3,17% | 1.946.514,00 |
29.01.2024 | 5,42 | 5,70 | 5,25 | 5,68 | 4,41% | 1.750.177,00 |
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% | 2.237.659,00 |
24.01.2024 | 5,57 | 5,59 | 5,40 | 5,40 | -1,82% | 2.132.751,00 |
23.01.2024 | 5,74 | 5,76 | 5,36 | 5,50 | -2,14% | 2.587.761,00 |
22.01.2024 | 5,71 | 5,85 | 5,39 | 5,62 | -0,88% | 4.065.649,00 |
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% | 2.243.835,00 |
17.01.2024 | 5,97 | 6,04 | 5,88 | 5,96 | -2,22% | 2.393.037,00 |
16.01.2024 | 6,22 | 6,25 | 5,93 | 6,09 | -4,09% | 2.910.407,00 |
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% | 4.268.615,00 |
10.01.2024 | 7,54 | 7,75 | 6,75 | 6,88 | -7,53% | 5.371.746,00 |
09.01.2024 | 7,56 | 7,69 | 7,39 | 7,44 | -2,62% | 5.278.990,00 |
08.01.2024 | 6,30 | 7,65 | 6,12 | 7,64 | 25,45% | 11.128.586,00 |
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% | 3.409.939,00 |
03.01.2024 | 6,00 | 6,05 | 5,85 | 6,00 | -1,15% | 2.251.976,00 |
02.01.2024 | 5,95 | 6,28 | 5,81 | 6,07 | 1,34% | 2.808.709,00 |
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% | 2.315.692,00 |
27.12.2023 | 6,08 | 6,19 | 5,96 | 6,19 | 1,81% | 2.915.056,00 |
26.12.2023 | 6,02 | 6,17 | 5,93 | 6,08 | 2,36% | 3.057.324,00 |
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% | 1.988.639,00 |
20.12.2023 | 5,97 | 6,00 | 5,61 | 5,64 | -6,47% | 3.174.462,00 |
19.12.2023 | 6,11 | 6,27 | 5,99 | 6,03 | -0,66% | 3.340.523,00 |
18.12.2023 | 6,16 | 6,26 | 6,03 | 6,07 | -1,94% | 2.415.501,00 |
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% | 6.570.517,00 |
13.12.2023 | 5,93 | 6,30 | 5,72 | 6,30 | 5,88% | 6.804.127,00 |
12.12.2023 | 5,38 | 6,09 | 5,29 | 5,95 | 10,55% | 7.516.610,00 |
11.12.2023 | 5,85 | 5,85 | 5,25 | 5,38 | -5,41% | 5.468.276,00 |
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% | 9.389.900,00 |
06.12.2023 | 5,50 | 5,71 | 4,98 | 5,50 | -10,28% | 15.821.805,00 |
05.12.2023 | 6,12 | 6,38 | 6,04 | 6,13 | -0,89% | 3.225.498,00 |
04.12.2023 | 6,20 | 6,35 | 6,03 | 6,19 | 0,57% | 2.310.069,00 |
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% | 2.724.863,00 |
29.11.2023 | 5,49 | 5,65 | 5,37 | 5,43 | 0,74% | 2.494.875,00 |
28.11.2023 | 5,29 | 5,39 | 5,14 | 5,39 | 1,32% | 2.161.647,00 |
27.11.2023 | 5,48 | 5,50 | 5,26 | 5,32 | -3,62% | 2.420.237,00 |
24.11.2023 | 5,36 | 5,64 | 5,33 | 5,52 | 2,79% | 1.241.089,00 |
22.11.2023 | 5,14 | 5,38 | 5,10 | 5,37 | 5,09% | 2.071.198,00 |
21.11.2023 | 5,32 | 5,37 | 5,08 | 5,11 | -5,37% | 1.717.406,00 |
20.11.2023 | 5,40 | 5,52 | 5,18 | 5,40 | 0,93% | 2.255.723,00 |
17.11.2023 | 5,18 | 5,39 | 5,07 | 5,35 | 4,09% | 2.730.294,00 |
16.11.2023 | 5,20 | 5,24 | 4,89 | 5,14 | -1,34% | 2.743.584,00 |
15.11.2023 | 5,26 | 5,53 | 5,21 | 5,21 | -2,07% | 2.589.569,00 |
14.11.2023 | 5,35 | 5,44 | 5,15 | 5,32 | 3,30% | 3.399.972,00 |
13.11.2023 | 4,97 | 5,16 | 4,88 | 5,15 | 3,41% | 2.085.590,00 |
10.11.2023 | 5,05 | 5,09 | 4,83 | 4,98 | -0,57% | 4.060.978,00 |
09.11.2023 | 5,50 | 5,50 | 4,99 | 5,01 | -8,43% | 2.796.431,00 |
08.11.2023 | 6,05 | 6,05 | 5,42 | 5,47 | -9,88% | 2.943.672,00 |
07.11.2023 | 5,86 | 6,21 | 5,86 | 6,07 | 2,36% | 2.324.821,00 |
06.11.2023 | 6,19 | 6,27 | 5,92 | 5,93 | -1,82% | 3.313.534,00 |
03.11.2023 | 5,81 | 6,59 | 5,77 | 6,04 | 6,90% | 5.848.953,00 |