Echtzeit-Aktienkurs Myokardia Inc.
Bid:
Ask:
Aktienkurse zur Myokardia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.11.2020 | 224,83 | 225,00 | 224,79 | 224,91 | 0,05% | 1.991.584,00 |
| 13.11.2020 | 224,70 | 224,85 | 224,70 | 224,80 | 0,03% | 311.784,00 |
| 12.11.2020 | 224,46 | 224,84 | 224,43 | 224,74 | 0,15% | 433.882,00 |
| 11.11.2020 | 224,48 | 224,53 | 224,36 | 224,41 | -0,06% | 776.881,00 |
| 10.11.2020 | 224,45 | 224,57 | 224,35 | 224,55 | 0,06% | 339.012,00 |
| 09.11.2020 | 224,51 | 224,56 | 224,26 | 224,41 | 0,00% | 298.850,00 |
| 06.11.2020 | 224,49 | 224,57 | 224,40 | 224,41 | 0,00% | 203.169,00 |
| 05.11.2020 | 224,45 | 224,63 | 224,40 | 224,40 | -0,07% | 648.099,00 |
| 04.11.2020 | 224,32 | 224,61 | 224,30 | 224,56 | 0,48% | 1.533.432,00 |
| 03.11.2020 | 223,35 | 223,60 | 223,15 | 223,49 | 0,09% | 1.109.064,00 |
| 02.11.2020 | 223,36 | 223,43 | 223,09 | 223,28 | -0,11% | 1.075.851,00 |
| 30.10.2020 | 223,04 | 223,55 | 222,99 | 223,53 | 0,09% | 687.227,00 |
| 29.10.2020 | 223,00 | 223,49 | 222,80 | 223,32 | 0,23% | 627.161,00 |
| 28.10.2020 | 222,81 | 223,13 | 222,69 | 222,80 | -0,05% | 815.314,00 |
| 27.10.2020 | 223,25 | 223,25 | 222,81 | 222,91 | -0,04% | 435.249,00 |
| 26.10.2020 | 222,54 | 223,00 | 222,50 | 223,00 | 0,01% | 437.102,00 |
| 23.10.2020 | 222,25 | 222,98 | 222,25 | 222,97 | 0,37% | 540.234,00 |
| 22.10.2020 | 222,66 | 222,85 | 222,10 | 222,14 | -0,12% | 1.259.495,00 |
| 21.10.2020 | 222,70 | 222,84 | 222,40 | 222,40 | -0,02% | 1.003.326,00 |
| 20.10.2020 | 222,00 | 222,68 | 221,90 | 222,45 | 0,23% | 649.224,00 |
| 19.10.2020 | 222,05 | 222,23 | 221,90 | 221,94 | -0,03% | 1.647.118,00 |
| 16.10.2020 | 221,80 | 222,11 | 221,75 | 222,00 | 0,15% | 901.764,00 |
| 15.10.2020 | 221,90 | 222,50 | 221,66 | 221,66 | -0,15% | 1.042.902,00 |
| 14.10.2020 | 222,25 | 222,83 | 221,79 | 222,00 | 0,10% | 1.706.936,00 |
| 13.10.2020 | 221,55 | 221,90 | 221,45 | 221,78 | 0,06% | 1.723.259,00 |
| 12.10.2020 | 221,25 | 221,72 | 220,96 | 221,64 | 0,19% | 1.601.769,00 |
| 09.10.2020 | 220,85 | 221,38 | 220,65 | 221,23 | 0,25% | 1.766.346,00 |
| 08.10.2020 | 221,50 | 221,73 | 220,50 | 220,67 | -0,33% | 3.897.100,00 |
| 07.10.2020 | 221,32 | 222,00 | 220,96 | 221,39 | 0,18% | 4.557.248,00 |
| 06.10.2020 | 220,31 | 221,49 | 220,25 | 221,00 | 0,30% | 9.438.548,00 |
| 05.10.2020 | 220,68 | 224,00 | 219,72 | 220,34 | 57,84% | 16.883.059,00 |
| 02.10.2020 | 137,20 | 140,93 | 137,03 | 139,60 | -0,36% | 307.109,00 |
| 01.10.2020 | 137,80 | 140,77 | 136,83 | 140,11 | 2,77% | 374.247,00 |
| 30.09.2020 | 135,32 | 139,22 | 133,56 | 136,33 | 1,64% | 461.917,00 |
| 29.09.2020 | 134,00 | 135,78 | 131,85 | 134,13 | 0,17% | 292.838,00 |
| 28.09.2020 | 134,31 | 134,69 | 130,45 | 133,90 | 0,89% | 311.922,00 |
| 25.09.2020 | 130,00 | 133,00 | 129,39 | 132,72 | 2,08% | 274.494,00 |
| 24.09.2020 | 129,48 | 130,66 | 125,18 | 130,02 | 0,49% | 317.340,00 |
| 23.09.2020 | 131,60 | 132,02 | 129,04 | 129,39 | -2,43% | 299.854,00 |
| 22.09.2020 | 127,54 | 133,43 | 125,35 | 132,61 | 4,95% | 403.142,00 |
| 21.09.2020 | 134,55 | 135,57 | 123,31 | 126,35 | -7,48% | 675.324,00 |
| 18.09.2020 | 129,21 | 137,84 | 129,15 | 136,56 | 4,85% | 1.038.226,00 |
| 17.09.2020 | 129,77 | 133,51 | 127,12 | 130,24 | -0,15% | 461.475,00 |
| 16.09.2020 | 127,83 | 133,98 | 127,71 | 130,43 | 2,67% | 554.071,00 |
| 15.09.2020 | 125,00 | 128,29 | 124,99 | 127,04 | 2,55% | 446.106,00 |
| 14.09.2020 | 118,00 | 124,98 | 116,78 | 123,88 | 7,26% | 513.823,00 |
| 11.09.2020 | 115,00 | 117,33 | 113,63 | 115,50 | 1,10% | 469.671,00 |
| 10.09.2020 | 110,69 | 119,88 | 109,49 | 114,24 | 3,39% | 492.103,00 |
| 09.09.2020 | 108,18 | 111,05 | 107,32 | 110,49 | 3,07% | 344.051,00 |
| 08.09.2020 | 111,46 | 112,06 | 107,02 | 107,20 | -5,39% | 368.591,00 |
| 04.09.2020 | 113,90 | 114,56 | 108,99 | 113,31 | -0,22% | 667.137,00 |
| 03.09.2020 | 114,18 | 115,59 | 111,31 | 113,56 | -1,02% | 385.443,00 |
| 02.09.2020 | 114,19 | 114,81 | 111,76 | 114,73 | 0,75% | 350.840,00 |
| 01.09.2020 | 112,01 | 114,22 | 109,70 | 113,88 | 4,06% | 673.416,00 |
| 31.08.2020 | 104,13 | 109,98 | 103,90 | 109,44 | 5,40% | 449.747,00 |
| 28.08.2020 | 102,79 | 104,26 | 102,13 | 103,83 | 1,07% | 140.904,00 |
| 27.08.2020 | 106,36 | 106,37 | 101,38 | 102,73 | -3,30% | 165.205,00 |
| 26.08.2020 | 108,01 | 108,47 | 105,38 | 106,24 | -1,79% | 220.639,00 |
| 25.08.2020 | 104,33 | 108,39 | 103,38 | 108,18 | 3,99% | 393.517,00 |
| 24.08.2020 | 101,24 | 104,63 | 100,25 | 104,03 | 3,58% | 276.173,00 |
| 21.08.2020 | 100,23 | 103,47 | 98,43 | 100,43 | 0,22% | 345.367,00 |
| 20.08.2020 | 99,19 | 100,91 | 97,83 | 100,21 | 0,26% | 187.475,00 |
| 19.08.2020 | 101,12 | 101,95 | 99,73 | 99,95 | -1,18% | 163.519,00 |
| 18.08.2020 | 102,51 | 103,52 | 100,87 | 101,14 | -1,42% | 253.356,00 |
| 17.08.2020 | 99,71 | 103,26 | 99,25 | 102,60 | 3,39% | 360.907,00 |
| 14.08.2020 | 101,24 | 101,57 | 98,62 | 99,24 | -2,39% | 210.696,00 |
| 13.08.2020 | 100,95 | 102,51 | 99,51 | 101,67 | 0,15% | 285.199,00 |
| 12.08.2020 | 101,67 | 102,80 | 96,02 | 101,52 | 0,49% | 500.230,00 |
| 11.08.2020 | 105,24 | 105,24 | 100,56 | 101,02 | -3,49% | 424.323,00 |
| 10.08.2020 | 103,29 | 105,39 | 102,13 | 104,67 | 1,23% | 316.124,00 |
| 07.08.2020 | 100,01 | 104,22 | 99,61 | 103,40 | 3,12% | 312.214,00 |
| 06.08.2020 | 100,53 | 101,68 | 99,33 | 100,27 | 0,30% | 273.996,00 |
| 05.08.2020 | 99,00 | 104,50 | 97,72 | 99,97 | 2,01% | 722.916,00 |
| 04.08.2020 | 95,66 | 98,20 | 93,07 | 98,00 | 1,71% | 341.840,00 |
| 03.08.2020 | 90,24 | 97,14 | 89,46 | 96,35 | 6,90% | 501.640,00 |
| 31.07.2020 | 94,35 | 94,35 | 88,75 | 90,13 | -4,85% | 749.878,00 |
| 30.07.2020 | 95,21 | 97,26 | 93,91 | 94,72 | -1,63% | 271.467,00 |
| 29.07.2020 | 94,85 | 96,89 | 93,42 | 96,29 | 2,59% | 531.713,00 |
| 28.07.2020 | 94,87 | 96,22 | 92,86 | 93,86 | -1,82% | 457.234,00 |
| 27.07.2020 | 92,53 | 96,13 | 92,00 | 95,60 | 3,67% | 331.257,00 |
| 24.07.2020 | 93,04 | 94,42 | 91,26 | 92,22 | -1,60% | 288.857,00 |
| 23.07.2020 | 94,21 | 96,50 | 93,01 | 93,72 | -1,17% | 334.029,00 |
| 22.07.2020 | 93,80 | 95,25 | 93,31 | 94,83 | 1,11% | 356.503,00 |
| 21.07.2020 | 94,00 | 95,25 | 92,49 | 93,79 | 0,74% | 353.723,00 |
| 20.07.2020 | 91,45 | 93,56 | 90,00 | 93,10 | 1,68% | 208.437,00 |
| 17.07.2020 | 89,97 | 92,05 | 89,26 | 91,56 | 1,97% | 263.088,00 |
| 16.07.2020 | 93,48 | 94,86 | 89,11 | 89,79 | -4,77% | 277.107,00 |
| 15.07.2020 | 94,94 | 96,49 | 93,64 | 94,29 | 1,33% | 354.873,00 |
| 14.07.2020 | 91,14 | 93,07 | 88,60 | 93,05 | 2,68% | 446.661,00 |
| 13.07.2020 | 93,58 | 95,79 | 90,20 | 90,62 | -2,41% | 329.587,00 |
| 10.07.2020 | 93,42 | 94,31 | 91,91 | 92,86 | -0,29% | 231.911,00 |
| 09.07.2020 | 95,66 | 96,91 | 92,03 | 93,13 | -2,27% | 349.702,00 |
| 08.07.2020 | 94,06 | 95,57 | 93,50 | 95,29 | 1,33% | 287.288,00 |
| 07.07.2020 | 91,80 | 95,26 | 91,52 | 94,04 | 1,95% | 383.241,00 |
| 06.07.2020 | 94,93 | 95,40 | 92,17 | 92,24 | -1,99% | 471.722,00 |
| 02.07.2020 | 94,80 | 95,90 | 92,79 | 94,11 | 0,29% | 347.578,00 |
| 01.07.2020 | 97,10 | 98,16 | 92,90 | 93,84 | -2,88% | 772.098,00 |
| 30.06.2020 | 95,94 | 98,68 | 95,07 | 96,62 | -0,14% | 509.381,00 |
| 29.06.2020 | 99,38 | 99,70 | 95,79 | 96,76 | -1,74% | 318.539,00 |
| 26.06.2020 | 102,49 | 102,76 | 98,18 | 98,47 | -3,73% | 776.287,00 |