1,390€
13,93%
Echtzeit-Aktienkurs Bioblast Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Bioblast Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,40 | 1,41 | 1,30 | 1,36 | 11,48% | - |
| 24.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 4,27% | - |
| 23.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 22.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -5,43% | - |
| 19.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -5,84% | - |
| 18.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -4,86% | - |
| 17.04.2024 | 1,34 | 1,44 | 1,34 | 1,44 | 20,00% | 2.000,00 |
| 16.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -17,81% | - |
| 15.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -16,09% | - |
| 12.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -51,93% | - |
| 11.04.2024 | 3,62 | 3,62 | 3,62 | 3,62 | -2,16% | - |
| 10.04.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 0,00% | - |
| 09.04.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 2,21% | - |
| 08.04.2024 | 3,62 | 3,62 | 3,62 | 3,62 | 5,85% | - |
| 05.04.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -12,76% | - |
| 04.04.2024 | 3,92 | 3,92 | 3,92 | 3,92 | 6,52% | - |
| 03.04.2024 | 3,68 | 3,68 | 3,68 | 3,68 | 0,55% | - |
| 02.04.2024 | 3,66 | 3,66 | 3,66 | 3,66 | 4,57% | - |
| 28.03.2024 | 3,50 | 3,50 | 3,50 | 3,50 | -1,69% | - |
| 27.03.2024 | 3,56 | 3,56 | 3,56 | 3,56 | -8,72% | - |
| 26.03.2024 | 3,88 | 3,90 | 3,88 | 3,90 | 16,77% | 517,00 |
| 25.03.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 1,83% | - |
| 22.03.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -9,39% | - |
| 21.03.2024 | 3,62 | 3,62 | 3,62 | 3,62 | -0,55% | - |
| 20.03.2024 | 3,64 | 3,64 | 3,64 | 3,64 | -3,19% | - |
| 19.03.2024 | 3,76 | 3,76 | 3,76 | 3,76 | 1,62% | - |
| 18.03.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -0,54% | - |
| 15.03.2024 | 3,72 | 3,72 | 3,72 | 3,72 | -3,12% | - |
| 14.03.2024 | 3,84 | 3,84 | 3,84 | 3,84 | 2,13% | - |
| 13.03.2024 | 3,76 | 3,76 | 3,76 | 3,76 | 12,57% | - |
| 12.03.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -7,73% | - |
| 11.03.2024 | 3,62 | 3,62 | 3,62 | 3,62 | 3,43% | 60,00 |
| 08.03.2024 | 3,04 | 3,50 | 3,04 | 3,50 | 15,89% | 2.400,00 |
| 07.03.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | - |
| 06.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -5,16% | - |
| 05.03.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 6,90% | - |
| 04.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 01.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 6,82% | - |
| 29.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -5,04% | - |
| 28.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 27.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 26.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 23.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -3,42% | - |
| 22.02.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 21.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 20.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 19.02.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 4,11% | - |
| 16.02.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -7,59% | - |
| 15.02.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 13,67% | - |
| 14.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 6,11% | - |
| 13.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 12.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 6,67% | - |
| 09.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 08.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 07.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 06.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | - |
| 05.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 02.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 01.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 31.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 8,70% | - |
| 30.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -8,73% | - |
| 29.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 26.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 25.01.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 7,94% | - |
| 24.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 5,88% | - |
| 23.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 22.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 19.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -6,20% | - |
| 18.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 17.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -4,44% | - |
| 16.01.2024 | 2,60 | 2,70 | 2,60 | 2,70 | 4,65% | 2.500,00 |
| 15.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -4,44% | - |
| 12.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 11.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -5,44% | - |
| 10.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 09.01.2024 | 2,94 | 3,04 | 2,92 | 2,92 | -12,05% | 778,00 |
| 08.01.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 0,61% | - |
| 05.01.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 3,77% | - |
| 04.01.2024 | 3,38 | 3,38 | 3,18 | 3,18 | 7,43% | 132,00 |
| 03.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 22,31% | - |
| 02.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 29.12.2023 | 2,30 | 2,30 | 2,30 | 2,30 | -7,26% | - |
| 28.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 8,77% | - |
| 27.12.2023 | 2,28 | 2,28 | 2,28 | 2,28 | -13,64% | - |
| 22.12.2023 | 2,04 | 2,64 | 2,04 | 2,64 | 41,18% | 1.300,00 |
| 21.12.2023 | 1,87 | 1,87 | 1,87 | 1,87 | 31,69% | - |
| 20.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | 4,03% | - |
| 19.12.2023 | 1,30 | 1,41 | 1,30 | 1,37 | 4,20% | - |
| 18.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 15.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 14.12.2023 | 1,28 | 1,38 | 1,27 | 1,30 | -9,09% | - |
| 13.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 12.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 11.12.2023 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 08.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | -3,73% | - |
| 07.12.2023 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 06.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 05.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 04.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 01.12.2023 | 1,69 | 1,77 | 1,68 | 1,68 | 0,60% | - |