Biogen Inc. BIIB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$225,88-1,19 (-0,52 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $225,88 | -0,52 % | $227,23 | $229,36 | $225,51 | 1,55M |
| 2026-09-29 | $227,07 | -0,71 % | $227,02 | $229,41 | $224,45 | 1,16M |
| 2026-09-28 | $228,69 | +0,48 % | $225,87 | $230,49 | $225,51 | 1,33M |
| 2026-09-25 | $227,60 | +0,55 % | $228,27 | $228,92 | $223,76 | 958,00K |
| 2026-09-24 | $226,36 | -0,51 % | $226,80 | $228,72 | $224,31 | 1,03M |
| 2026-09-23 | $227,53 | +0,96 % | $226,94 | $229,19 | $222,36 | 1,49M |
| 2026-09-22 | $225,36 | +2,87 % | $219,22 | $226,43 | $219,00 | 1,11M |
| 2026-09-21 | $219,07 | +1,66 % | $216,14 | $221,92 | $214,59 | 928,50K |
| 2026-09-18 | $215,50 | -1,62 % | $219,05 | $220,17 | $215,26 | 2,63M |
| 2026-09-17 | $219,05 | +1,41 % | $217,68 | $219,41 | $215,33 | 836,70K |
| 2026-09-16 | $216,01 | -0,07 % | $216,41 | $218,29 | $214,81 | 606,50K |
| 2026-09-15 | $216,17 | -0,55 % | $216,71 | $216,71 | $213,54 | 756,00K |
| 2026-09-14 | $217,36 | +0,10 % | $221,00 | $222,25 | $215,56 | 629,90K |
| 2026-09-11 | $217,15 | +0,80 % | $216,75 | $219,76 | $214,71 | 1,08M |
| 2026-09-10 | $215,43 | +2,23 % | $209,92 | $216,70 | $208,93 | 936,60K |
| 2026-09-09 | $210,73 | -0,83 % | $210,50 | $213,48 | $209,00 | 694,60K |
| 2026-09-08 | $212,50 | -3,77 % | $215,45 | $217,28 | $210,54 | 617,60K |
| 2026-09-04 | $220,83 | -1,64 % | $221,15 | $223,82 | $219,82 | 465,10K |
| 2026-09-03 | $224,51 | +0,83 % | $225,44 | $225,80 | $221,23 | 550,70K |
| 2026-09-02 | $222,67 | +3,07 % | $218,20 | $225,59 | $216,97 | 1,27M |
| 2026-09-01 | $216,04 | -0,28 % | $218,11 | $219,30 | $213,60 | 785,50K |
| 2026-08-31 | $216,65 | -0,85 % | $216,47 | $218,89 | $213,58 | 831,00K |
| 2026-08-28 | $218,50 | -1,35 % | $221,17 | $222,00 | $216,78 | 517,40K |
| 2026-08-27 | $221,50 | +0,19 % | $219,39 | $222,11 | $217,53 | 497,30K |
| 2026-08-26 | $221,07 | +0,14 % | $219,34 | $222,00 | $218,69 | 647,20K |
| 2026-08-25 | $220,77 | +1,21 % | $218,93 | $222,85 | $218,00 | 495,40K |
| 2026-08-24 | $218,12 | +0,62 % | $216,40 | $218,50 | $213,96 | 649,80K |
| 2026-08-21 | $216,78 | +1,13 % | $217,76 | $219,12 | $215,00 | 722,30K |
| 2026-08-20 | $214,35 | -3,25 % | $217,98 | $221,29 | $214,16 | 808,60K |
| 2026-08-19 | $221,56 | +4,24 % | $215,33 | $222,15 | $215,08 | 886,80K |
| 2026-08-18 | $212,55 | +1,63 % | $211,00 | $214,07 | $210,01 | 694,00K |
| 2026-08-17 | $209,15 | -0,32 % | $208,36 | $210,49 | $207,62 | 617,10K |
| 2026-08-14 | $209,83 | -0,39 % | $210,01 | $210,79 | $208,22 | 554,40K |
| 2026-08-13 | $210,65 | +0,85 % | $212,98 | $215,61 | $208,79 | 860,10K |
| 2026-08-12 | $208,87 | +2,44 % | $203,52 | $209,22 | $201,00 | 789,00K |
| 2026-08-11 | $203,89 | -1,56 % | $206,63 | $207,57 | $203,53 | 936,80K |
| 2026-08-10 | $207,13 | -0,39 % | $206,70 | $210,02 | $206,29 | 706,40K |
| 2026-08-07 | $207,94 | +0,80 % | $207,38 | $208,31 | $204,16 | 840,50K |
| 2026-08-06 | $206,28 | -0,17 % | $208,75 | $209,03 | $202,03 | 892,60K |
| 2026-08-05 | $206,63 | -0,87 % | $210,60 | $212,18 | $205,80 | 873,70K |
| 2026-08-04 | $208,45 | +3,29 % | $200,96 | $209,74 | $199,93 | 1,21M |
| 2026-08-03 | $201,82 | -0,56 % | $203,34 | $203,85 | $199,58 | 940,90K |
| 2026-07-31 | $202,95 | -2,40 % | $207,51 | $208,05 | $202,57 | 1,06M |
| 2026-07-30 | $207,93 | -0,62 % | $204,38 | $210,19 | $203,09 | 892,90K |
| 2026-07-29 | $209,23 | +1,76 % | $210,50 | $218,59 | $206,27 | 2,40M |
| 2026-07-28 | $205,61 | +2,73 % | $201,01 | $207,72 | $199,40 | 1,83M |
| 2026-07-27 | $200,14 | -1,01 % | $202,75 | $204,47 | $199,83 | 762,60K |
| 2026-07-24 | $202,19 | +0,78 % | $202,24 | $203,30 | $200,04 | 596,30K |
| 2026-07-23 | $200,62 | +1,46 % | $197,04 | $203,60 | $196,92 | 1,03M |
| 2026-07-22 | $197,74 | -2,67 % | $203,70 | $204,31 | $197,40 | 841,30K |
| 2026-07-21 | $203,16 | +1,61 % | $199,47 | $203,70 | $198,59 | 652,80K |
| 2026-07-20 | $199,95 | -2,93 % | $204,08 | $205,65 | $199,62 | 962,70K |
| 2026-07-17 | $205,99 | -1,40 % | $208,60 | $215,79 | $203,40 | 1,15M |
| 2026-07-16 | $208,92 | +5,92 % | $198,26 | $209,64 | $194,67 | 1,87M |
| 2026-07-15 | $197,24 | +2,76 % | $191,21 | $198,58 | $186,03 | 2,07M |
| 2026-07-14 | $191,95 | -8,17 % | $200,34 | $202,00 | $189,40 | 3,90M |
| 2026-07-13 | $209,03 | +4,96 % | $199,33 | $210,87 | $197,74 | 2,26M |
| 2026-07-10 | $199,15 | +0,12 % | $197,63 | $199,98 | $194,37 | 1,13M |
| 2026-07-09 | $198,91 | -0,72 % | $198,92 | $201,01 | $196,00 | 1,66M |
| 2026-07-08 | $200,36 | -2,60 % | $204,86 | $206,75 | $198,93 | 1,95M |
| 2026-07-07 | $205,70 | -1,32 % | $211,86 | $212,00 | $205,65 | 1,16M |
| 2026-07-06 | $208,46 | -3,54 % | $215,95 | $215,95 | $208,27 | 1,22M |
| 2026-07-02 | $216,12 | +3,04 % | $212,74 | $219,02 | $210,75 | 1,16M |
| 2026-07-01 | $209,74 | -2,93 % | $215,25 | $215,81 | $209,67 | 1,14M |
| 2026-06-30 | $216,06 | -0,26 % | $218,00 | $218,00 | $212,58 | 1,09M |
| 2026-06-29 | $216,63 | +0,28 % | $215,74 | $219,72 | $214,08 | 1,28M |
| 2026-06-26 | $216,03 | +6,97 % | $202,53 | $218,06 | $202,29 | 2,37M |
| 2026-06-25 | $201,96 | +1,19 % | $201,63 | $206,67 | $200,20 | 1,33M |
| 2026-06-24 | $199,59 | +1,22 % | $199,34 | $202,06 | $198,66 | 1,35M |
| 2026-06-23 | $197,19 | -1,26 % | $198,88 | $201,22 | $197,01 | 1,05M |
| 2026-06-22 | $199,71 | +1,59 % | $199,48 | $200,98 | $194,74 | 1,68M |
| 2026-06-18 | $196,58 | -1,05 % | $200,22 | $200,99 | $193,20 | 1,73M |
| 2026-06-17 | $198,67 | +1,56 % | $195,14 | $201,75 | $194,04 | 1,01M |
| 2026-06-16 | $195,61 | -1,53 % | $199,69 | $200,26 | $194,04 | 1,11M |
| 2026-06-15 | $198,64 | -0,70 % | $198,37 | $199,37 | $195,89 | 883,90K |
| 2026-06-12 | $200,05 | +0,05 % | $200,57 | $203,45 | $199,06 | 837,30K |
| 2026-06-11 | $199,96 | +2,94 % | $195,49 | $201,18 | $194,24 | 914,70K |
| 2026-06-10 | $194,24 | -2,44 % | $200,21 | $201,94 | $194,10 | 1,07M |
| 2026-06-09 | $199,10 | +3,36 % | $195,51 | $199,63 | $193,45 | 934,20K |
| 2026-06-08 | $192,62 | -1,39 % | $197,25 | $198,70 | $192,18 | 1,16M |
| 2026-06-05 | $195,34 | -0,57 % | $196,45 | $200,66 | $195,14 | 880,40K |
| 2026-06-04 | $196,45 | +0,25 % | $198,00 | $199,90 | $196,35 | 719,10K |
| 2026-06-03 | $195,96 | +3,78 % | $187,69 | $196,51 | $187,48 | 891,50K |
| 2026-06-02 | $188,83 | -1,77 % | $190,09 | $190,58 | $184,90 | 1,10M |
| 2026-06-01 | $192,23 | -1,92 % | $194,50 | $195,28 | $191,67 | 841,50K |
| 2026-05-29 | $196,00 | -0,20 % | $195,55 | $198,46 | $195,11 | 1,91M |
| 2026-05-28 | $196,39 | -0,29 % | $196,97 | $198,00 | $194,50 | 556,20K |
| 2026-05-27 | $196,97 | +2,01 % | $194,11 | $199,80 | $194,11 | 893,00K |
| 2026-05-26 | $193,08 | -0,35 % | $194,30 | $195,50 | $192,27 | 930,10K |
| 2026-05-22 | $193,76 | +2,26 % | $190,53 | $194,75 | $190,01 | 892,90K |