Biohaven Ltd. BHVN
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$13,14-0,21 (-1,57 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,14 | -1,57 % | $13,31 | $13,62 | $13,03 | 1,51M |
| 2026-09-30 | $13,35 | +0,45 % | $13,50 | $13,63 | $13,21 | 1,43M |
| 2026-09-29 | $13,29 | +0,15 % | $13,12 | $13,50 | $12,93 | 1,53M |
| 2026-09-28 | $13,27 | +2,16 % | $12,82 | $13,42 | $12,49 | 2,05M |
| 2026-09-25 | $12,99 | -1,52 % | $13,25 | $13,35 | $12,77 | 1,58M |
| 2026-09-24 | $13,19 | -3,51 % | $13,43 | $13,63 | $12,76 | 3,03M |
| 2026-09-23 | $13,67 | -7,95 % | $14,84 | $14,84 | $13,51 | 2,74M |
| 2026-09-22 | $14,85 | +4,43 % | $14,42 | $14,97 | $14,22 | 2,43M |
| 2026-09-21 | $14,22 | +4,41 % | $13,90 | $14,49 | $13,56 | 3,29M |
| 2026-09-18 | $13,62 | -1,94 % | $14,07 | $14,37 | $13,46 | 6,43M |
| 2026-09-17 | $13,89 | +15,56 % | $12,18 | $14,32 | $12,05 | 5,83M |
| 2026-09-16 | $12,02 | -2,59 % | $12,34 | $12,44 | $11,93 | 2,25M |
| 2026-09-15 | $12,34 | -2,37 % | $12,57 | $12,67 | $11,96 | 3,08M |
| 2026-09-14 | $12,64 | -0,55 % | $12,52 | $12,87 | $12,52 | 1,65M |
| 2026-09-11 | $12,71 | -0,63 % | $13,03 | $13,37 | $12,58 | 2,86M |
| 2026-09-10 | $12,79 | -14,73 % | $13,52 | $13,84 | $12,44 | 8,32M |
| 2026-09-09 | $15,00 | +1,90 % | $14,62 | $15,46 | $14,41 | 2,82M |
| 2026-09-08 | $14,72 | -6,18 % | $14,91 | $15,80 | $14,33 | 3,31M |
| 2026-09-04 | $15,69 | -1,07 % | $15,52 | $15,81 | $15,21 | 1,90M |
| 2026-09-03 | $15,86 | +1,08 % | $15,89 | $16,29 | $15,46 | 2,26M |
| 2026-09-02 | $15,69 | -0,32 % | $15,97 | $16,66 | $14,98 | 2,68M |
| 2026-09-01 | $15,74 | +3,08 % | $15,39 | $16,04 | $14,88 | 2,48M |
| 2026-08-31 | $15,27 | -0,91 % | $15,46 | $15,79 | $15,18 | 2,93M |
| 2026-08-28 | $15,41 | -4,40 % | $15,88 | $16,34 | $14,94 | 2,89M |
| 2026-08-27 | $16,12 | -4,90 % | $16,95 | $17,05 | $15,50 | 5,43M |
| 2026-08-26 | $16,95 | +17,87 % | $14,24 | $18,24 | $13,00 | 15,76M |
| 2026-08-25 | $14,38 | +5,12 % | $13,96 | $14,86 | $13,92 | 3,44M |
| 2026-08-24 | $13,68 | -1,23 % | $13,95 | $14,00 | $13,56 | 1,36M |
| 2026-08-21 | $13,85 | +2,59 % | $13,60 | $14,33 | $13,53 | 2,09M |
| 2026-08-20 | $13,50 | -4,53 % | $13,96 | $14,52 | $13,26 | 4,02M |
| 2026-08-19 | $14,14 | +4,20 % | $13,94 | $14,44 | $13,76 | 1,96M |
| 2026-08-18 | $13,57 | -6,15 % | $14,30 | $14,30 | $13,55 | 1,97M |
| 2026-08-17 | $14,46 | -1,23 % | $14,50 | $14,79 | $14,22 | 1,85M |
| 2026-08-14 | $14,64 | -1,41 % | $14,79 | $14,96 | $14,31 | 1,24M |
| 2026-08-13 | $14,85 | +3,20 % | $14,47 | $15,04 | $14,30 | 1,65M |
| 2026-08-12 | $14,39 | -0,69 % | $14,63 | $14,75 | $14,18 | 2,14M |
| 2026-08-11 | $14,49 | -0,34 % | $14,00 | $14,57 | $13,73 | 2,36M |
| 2026-08-10 | $14,54 | -0,82 % | $14,59 | $14,92 | $14,50 | 1,38M |
| 2026-08-07 | $14,66 | +1,66 % | $14,77 | $14,93 | $14,44 | 1,12M |
| 2026-08-06 | $14,42 | +5,80 % | $13,61 | $14,51 | $13,61 | 1,88M |
| 2026-08-05 | $13,63 | -0,87 % | $13,82 | $14,00 | $13,43 | 1,43M |
| 2026-08-04 | $13,75 | +2,84 % | $13,66 | $13,78 | $13,32 | 2,41M |
| 2026-08-03 | $13,37 | -0,96 % | $13,51 | $13,70 | $13,13 | 1,59M |
| 2026-07-31 | $13,50 | -2,32 % | $13,87 | $13,94 | $13,25 | 1,43M |
| 2026-07-30 | $13,82 | +2,90 % | $13,50 | $13,86 | $13,13 | 1,24M |
| 2026-07-29 | $13,43 | -2,47 % | $13,78 | $14,10 | $13,27 | 1,48M |
| 2026-07-28 | $13,77 | -5,10 % | $14,27 | $14,57 | $13,64 | 3,63M |
| 2026-07-27 | $14,51 | +1,33 % | $14,62 | $14,89 | $14,25 | 1,87M |
| 2026-07-24 | $14,32 | -2,25 % | $14,68 | $14,98 | $13,88 | 1,72M |
| 2026-07-23 | $14,65 | -0,68 % | $14,65 | $14,86 | $14,35 | 1,55M |
| 2026-07-22 | $14,75 | -4,90 % | $15,26 | $15,50 | $14,56 | 2,17M |
| 2026-07-21 | $15,51 | +4,37 % | $15,09 | $15,57 | $14,85 | 1,75M |
| 2026-07-20 | $14,86 | -3,76 % | $15,51 | $15,79 | $14,74 | 1,78M |
| 2026-07-17 | $15,44 | +8,96 % | $13,74 | $15,51 | $13,62 | 3,51M |
| 2026-07-16 | $14,17 | -4,64 % | $14,65 | $14,69 | $14,01 | 1,41M |
| 2026-07-15 | $14,86 | -0,54 % | $14,94 | $14,98 | $14,56 | 1,31M |
| 2026-07-14 | $14,94 | -1,52 % | $15,19 | $15,26 | $14,74 | 1,43M |
| 2026-07-13 | $15,17 | -2,44 % | $15,35 | $15,59 | $14,75 | 1,69M |
| 2026-07-10 | $15,55 | -7,39 % | $16,35 | $16,42 | $15,33 | 2,13M |
| 2026-07-09 | $16,79 | +0,90 % | $16,49 | $17,28 | $16,25 | 2,10M |
| 2026-07-08 | $16,64 | +7,01 % | $15,25 | $16,84 | $15,20 | 3,82M |
| 2026-07-07 | $15,55 | -3,12 % | $16,27 | $16,44 | $15,05 | 2,95M |
| 2026-07-06 | $16,05 | +0,56 % | $16,09 | $16,44 | $15,72 | 1,95M |
| 2026-07-02 | $15,96 | +1,27 % | $15,89 | $16,50 | $15,60 | 3,53M |
| 2026-07-01 | $15,76 | +5,91 % | $14,95 | $15,80 | $14,59 | 4,74M |
| 2026-06-30 | $14,88 | -0,47 % | $14,75 | $15,03 | $14,41 | 3,17M |
| 2026-06-29 | $14,95 | -5,56 % | $14,32 | $15,25 | $14,05 | 3,50M |
| 2026-06-26 | $15,83 | +3,19 % | $15,71 | $16,74 | $15,45 | 9,51M |
| 2026-06-25 | $15,34 | +2,54 % | $14,90 | $15,74 | $14,78 | 6,06M |
| 2026-06-24 | $14,96 | +1,22 % | $14,78 | $15,23 | $14,50 | 2,26M |
| 2026-06-23 | $14,78 | -4,65 % | $15,04 | $15,80 | $14,75 | 2,49M |
| 2026-06-22 | $15,50 | +14,22 % | $14,07 | $15,67 | $14,07 | 5,77M |
| 2026-06-18 | $13,57 | -0,37 % | $13,69 | $14,23 | $13,12 | 6,46M |
| 2026-06-17 | $13,62 | +12,66 % | $13,16 | $13,97 | $12,98 | 6,98M |
| 2026-06-16 | $12,09 | -0,41 % | $12,02 | $12,27 | $11,56 | 2,38M |
| 2026-06-15 | $12,14 | +7,62 % | $11,50 | $12,22 | $11,13 | 4,47M |
| 2026-06-12 | $11,28 | -0,79 % | $11,43 | $11,99 | $11,26 | 2,36M |
| 2026-06-11 | $11,37 | +2,71 % | $11,02 | $11,60 | $10,95 | 4,39M |
| 2026-06-10 | $11,07 | -0,18 % | $11,00 | $12,02 | $10,86 | 3,94M |
| 2026-06-09 | $11,09 | -0,27 % | $11,24 | $12,00 | $10,68 | 3,77M |
| 2026-06-08 | $11,12 | +2,96 % | $10,97 | $11,38 | $10,93 | 2,28M |
| 2026-06-05 | $10,80 | -5,26 % | $11,33 | $11,50 | $10,61 | 2,04M |
| 2026-06-04 | $11,40 | +5,46 % | $10,90 | $11,43 | $10,76 | 3,43M |
| 2026-06-03 | $10,81 | +6,71 % | $9,96 | $10,83 | $9,90 | 3,11M |
| 2026-06-02 | $10,13 | -11,37 % | $11,21 | $11,26 | $10,12 | 2,33M |
| 2026-06-01 | $11,43 | +3,81 % | $11,09 | $11,54 | $10,70 | 2,70M |
| 2026-05-29 | $11,01 | +7,52 % | $10,70 | $12,00 | $10,55 | 4,89M |
| 2026-05-28 | $10,24 | -9,30 % | $11,12 | $11,17 | $10,19 | 4,47M |
| 2026-05-27 | $11,29 | +12,12 % | $10,16 | $11,53 | $9,96 | 4,78M |
| 2026-05-26 | $10,07 | +6,56 % | $9,50 | $10,24 | $9,48 | 2,22M |