Belite Bio, Inc BLTE
NasdaqCM
$151,87-6,72 (-4,24 %)
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.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $158,59 | +2,65 % | $154,95 | $160,74 | $154,63 | 259,20K |
| 2026-10-09 | $154,49 | +1,29 % | $152,73 | $155,99 | $152,17 | 179,30K |
| 2026-10-08 | $152,52 | -2,28 % | $155,79 | $155,85 | $150,21 | 154,40K |
| 2026-10-07 | $156,08 | +0,30 % | $155,09 | $156,75 | $154,60 | 97,80K |
| 2026-10-06 | $155,61 | -2,24 % | $158,24 | $158,24 | $152,64 | 190,30K |
| 2026-10-05 | $159,18 | -0,24 % | $160,00 | $160,00 | $156,40 | 133,30K |
| 2026-10-02 | $159,56 | -2,10 % | $163,50 | $164,60 | $159,00 | 184,80K |
| 2026-10-01 | $162,98 | -4,03 % | $168,98 | $170,36 | $162,98 | 198,80K |
| 2026-09-30 | $169,82 | +1,90 % | $167,27 | $172,74 | $167,18 | 142,00K |
| 2026-09-29 | $166,66 | +0,44 % | $166,72 | $169,52 | $164,41 | 186,90K |
| 2026-09-28 | $165,93 | -0,84 % | $166,98 | $171,88 | $165,55 | 127,30K |
| 2026-09-25 | $167,33 | -1,25 % | $171,78 | $172,00 | $167,06 | 123,70K |
| 2026-09-24 | $169,44 | +0,46 % | $169,00 | $171,50 | $165,56 | 219,00K |
| 2026-09-23 | $168,67 | -3,81 % | $175,50 | $175,50 | $166,60 | 153,80K |
| 2026-09-22 | $175,35 | +1,12 % | $173,69 | $178,44 | $173,66 | 204,60K |
| 2026-09-21 | $173,40 | +1,43 % | $173,00 | $174,99 | $171,13 | 119,80K |
| 2026-09-18 | $170,96 | +0,36 % | $168,92 | $172,21 | $168,92 | 93,90K |
| 2026-09-17 | $170,35 | +0,67 % | $172,30 | $173,93 | $168,88 | 136,00K |
| 2026-09-16 | $169,21 | -0,14 % | $168,50 | $173,00 | $166,26 | 107,30K |
| 2026-09-15 | $169,44 | -2,06 % | $173,00 | $173,01 | $168,40 | 151,80K |
| 2026-09-14 | $173,00 | -0,45 % | $172,98 | $178,04 | $171,82 | 186,10K |
| 2026-09-11 | $173,79 | -0,73 % | $179,99 | $179,99 | $171,21 | 154,60K |
| 2026-09-10 | $175,07 | -4,42 % | $180,27 | $181,23 | $173,00 | 211,10K |
| 2026-09-09 | $183,16 | -5,02 % | $191,09 | $191,30 | $181,80 | 236,70K |
| 2026-09-08 | $192,85 | -0,39 % | $192,71 | $198,58 | $187,51 | 571,50K |
| 2026-09-04 | $193,61 | +13,16 % | $172,77 | $193,88 | $172,77 | 738,70K |
| 2026-09-03 | $171,09 | +6,49 % | $161,25 | $171,78 | $159,86 | 203,40K |
| 2026-09-02 | $160,66 | +2,53 % | $157,99 | $163,70 | $157,33 | 212,70K |
| 2026-09-01 | $156,70 | +0,64 % | $154,49 | $157,19 | $153,85 | 114,10K |
| 2026-08-31 | $155,71 | +2,63 % | $150,94 | $158,39 | $150,16 | 146,20K |
| 2026-08-28 | $151,72 | -3,37 % | $156,75 | $158,24 | $151,15 | 171,30K |
| 2026-08-27 | $157,01 | +0,20 % | $156,69 | $158,15 | $154,02 | 106,50K |
| 2026-08-26 | $156,69 | -3,09 % | $160,32 | $162,43 | $155,32 | 269,80K |
| 2026-08-25 | $161,68 | +1,77 % | $161,09 | $163,88 | $160,22 | 61,80K |
| 2026-08-24 | $158,87 | -1,36 % | $162,38 | $162,38 | $157,77 | 135,30K |
| 2026-08-21 | $161,06 | -0,54 % | $163,50 | $164,81 | $160,44 | 111,20K |
| 2026-08-20 | $161,94 | -3,92 % | $165,75 | $169,45 | $159,98 | 167,30K |
| 2026-08-19 | $168,55 | +3,68 % | $163,91 | $170,86 | $163,44 | 126,10K |
| 2026-08-18 | $162,57 | -0,39 % | $161,81 | $165,34 | $160,15 | 96,30K |
| 2026-08-17 | $163,21 | +0,25 % | $162,11 | $166,08 | $161,00 | 181,00K |
| 2026-08-14 | $162,80 | -2,09 % | $166,51 | $167,00 | $159,00 | 228,80K |
| 2026-08-13 | $166,28 | -7,07 % | $178,94 | $178,94 | $163,20 | 491,70K |
| 2026-08-12 | $178,94 | +0,77 % | $180,57 | $181,56 | $172,55 | 156,40K |
| 2026-08-11 | $177,58 | +6,17 % | $168,50 | $178,59 | $167,01 | 237,90K |
| 2026-08-10 | $167,26 | +2,58 % | $163,20 | $167,50 | $163,20 | 120,90K |
| 2026-08-07 | $163,05 | +1,48 % | $161,67 | $164,30 | $161,67 | 126,40K |
| 2026-08-06 | $160,67 | +1,37 % | $158,50 | $162,20 | $157,26 | 133,40K |
| 2026-08-05 | $158,50 | +0,78 % | $157,74 | $159,84 | $155,66 | 141,90K |
| 2026-08-04 | $157,27 | +1,60 % | $157,14 | $158,43 | $154,54 | 105,50K |
| 2026-08-03 | $154,79 | -2,41 % | $157,56 | $157,56 | $152,88 | 191,50K |
| 2026-07-31 | $158,61 | -0,82 % | $159,63 | $161,00 | $155,18 | 159,30K |
| 2026-07-30 | $159,92 | +4,91 % | $153,24 | $162,97 | $153,24 | 241,90K |
| 2026-07-29 | $152,44 | -2,25 % | $153,21 | $157,83 | $151,50 | 241,40K |
| 2026-07-28 | $155,95 | -1,57 % | $158,43 | $159,40 | $153,74 | 120,00K |
| 2026-07-27 | $158,43 | +3,31 % | $154,33 | $159,26 | $153,88 | 136,50K |
| 2026-07-24 | $153,36 | -1,87 % | $157,11 | $157,11 | $151,97 | 172,40K |
| 2026-07-23 | $156,28 | -0,55 % | $155,90 | $159,40 | $153,74 | 154,10K |
| 2026-07-22 | $157,14 | -2,45 % | $161,43 | $161,43 | $156,00 | 152,10K |
| 2026-07-21 | $161,08 | +5,39 % | $152,67 | $161,21 | $151,35 | 175,20K |
| 2026-07-20 | $152,84 | +1,84 % | $150,63 | $156,94 | $150,63 | 235,50K |
| 2026-07-17 | $150,08 | -0,39 % | $150,78 | $152,76 | $147,71 | 155,00K |
| 2026-07-16 | $150,67 | +0,80 % | $151,00 | $151,20 | $146,62 | 116,30K |
| 2026-07-15 | $149,47 | +1,90 % | $147,11 | $150,37 | $144,32 | 102,80K |
| 2026-07-14 | $146,68 | -0,24 % | $147,03 | $148,32 | $144,06 | 107,90K |
| 2026-07-13 | $147,03 | -1,54 % | $148,36 | $154,16 | $145,23 | 194,60K |
| 2026-07-10 | $149,33 | -2,55 % | $152,50 | $154,25 | $145,57 | 153,70K |
| 2026-07-09 | $153,24 | +0,62 % | $152,23 | $155,88 | $150,40 | 124,00K |
| 2026-07-08 | $152,30 | -3,42 % | $155,50 | $155,50 | $147,09 | 311,90K |
| 2026-07-07 | $157,69 | +2,38 % | $155,00 | $158,90 | $154,25 | 222,50K |
| 2026-07-06 | $154,02 | +5,04 % | $146,91 | $154,99 | $146,91 | 214,30K |
| 2026-07-02 | $146,63 | +3,04 % | $143,50 | $147,97 | $143,50 | 109,40K |
| 2026-07-01 | $142,31 | -7,58 % | $153,88 | $157,99 | $140,99 | 354,10K |
| 2026-06-30 | $153,99 | -0,43 % | $154,65 | $156,55 | $150,51 | 225,10K |
| 2026-06-29 | $154,65 | +3,98 % | $148,23 | $155,87 | $147,26 | 195,30K |
| 2026-06-26 | $148,73 | -0,73 % | $150,17 | $152,46 | $146,70 | 255,70K |
| 2026-06-25 | $149,83 | -0,62 % | $151,00 | $152,70 | $148,37 | 270,70K |
| 2026-06-24 | $150,77 | +3,91 % | $145,49 | $152,70 | $144,51 | 275,30K |
| 2026-06-23 | $145,09 | -1,35 % | $145,94 | $148,65 | $144,64 | 214,90K |
| 2026-06-22 | $147,07 | +0,65 % | $147,63 | $150,00 | $144,79 | 172,40K |
| 2026-06-18 | $146,12 | -1,50 % | $149,00 | $151,99 | $143,90 | 255,10K |
| 2026-06-17 | $148,34 | +7,34 % | $136,15 | $149,24 | $136,15 | 333,00K |
| 2026-06-16 | $138,19 | -4,19 % | $144,78 | $146,00 | $136,09 | 300,30K |
| 2026-06-15 | $144,24 | +4,40 % | $140,50 | $144,82 | $139,20 | 242,50K |
| 2026-06-12 | $138,16 | +0,96 % | $137,34 | $139,00 | $135,36 | 154,90K |
| 2026-06-11 | $136,85 | +0,17 % | $136,70 | $139,85 | $135,00 | 180,60K |
| 2026-06-10 | $136,62 | -3,39 % | $140,84 | $144,00 | $136,62 | 96,90K |
| 2026-06-09 | $141,42 | +1,28 % | $141,43 | $144,82 | $136,95 | 203,20K |
| 2026-06-08 | $139,63 | -2,60 % | $143,00 | $144,09 | $137,70 | 153,30K |
| 2026-06-05 | $143,35 | -0,77 % | $142,00 | $146,43 | $138,51 | 333,80K |
| 2026-06-04 | $144,46 | +5,27 % | $137,83 | $146,53 | $137,00 | 312,70K |