Biomea Fusion Inc BMEA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,31-0,02 (-1,50 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,32 | -1,13 % | $1,32 | $1,34 | $1,30 | 303,35K |
| 2026-09-30 | $1,33 | +5,56 % | $1,29 | $1,37 | $1,26 | 1,44M |
| 2026-09-29 | $1,26 | -2,33 % | $1,28 | $1,30 | $1,25 | 1,56M |
| 2026-09-28 | $1,29 | -2,27 % | $1,32 | $1,37 | $1,27 | 1,46M |
| 2026-09-25 | $1,32 | -11,41 % | $1,49 | $1,49 | $1,30 | 3,08M |
| 2026-09-24 | $1,49 | +3,47 % | $1,46 | $1,50 | $1,39 | 2,18M |
| 2026-09-23 | $1,44 | -15,29 % | $1,70 | $1,72 | $1,35 | 9,30M |
| 2026-09-22 | $1,70 | -0,58 % | $1,71 | $1,78 | $1,66 | 2,34M |
| 2026-09-21 | $1,71 | -6,56 % | $1,84 | $1,85 | $1,67 | 1,78M |
| 2026-09-18 | $1,83 | +2,23 % | $1,79 | $1,93 | $1,77 | 1,63M |
| 2026-09-17 | $1,79 | +2,87 % | $1,78 | $1,84 | $1,72 | 1,37M |
| 2026-09-16 | $1,74 | -3,33 % | $1,80 | $1,84 | $1,71 | 1,60M |
| 2026-09-15 | $1,80 | +1,12 % | $1,79 | $1,82 | $1,66 | 1,34M |
| 2026-09-14 | $1,78 | +2,30 % | $1,72 | $1,79 | $1,66 | 1,55M |
| 2026-09-11 | $1,74 | +2,35 % | $1,75 | $1,78 | $1,70 | 1,48M |
| 2026-09-10 | $1,70 | -7,86 % | $1,83 | $1,84 | $1,68 | 2,50M |
| 2026-09-09 | $1,85 | -4,40 % | $1,94 | $1,96 | $1,82 | 2,50M |
| 2026-09-08 | $1,93 | -4,93 % | $2,00 | $2,07 | $1,89 | 1,85M |
| 2026-09-04 | $2,03 | +6,28 % | $1,90 | $2,05 | $1,88 | 3,29M |
| 2026-09-03 | $1,91 | -1,29 % | $1,93 | $1,98 | $1,84 | 1,76M |
| 2026-09-02 | $1,93 | +7,50 % | $1,80 | $1,94 | $1,71 | 2,13M |
| 2026-09-01 | $1,80 | +7,14 % | $1,68 | $1,87 | $1,67 | 2,26M |
| 2026-08-31 | $1,68 | -2,89 % | $1,72 | $1,80 | $1,68 | 1,02M |
| 2026-08-28 | $1,73 | +2,98 % | $1,69 | $1,75 | $1,65 | 1,17M |
| 2026-08-27 | $1,68 | -1,75 % | $1,74 | $1,85 | $1,66 | 1,84M |
| 2026-08-26 | $1,71 | -1,16 % | $1,75 | $1,83 | $1,65 | 3,22M |
| 2026-08-25 | $1,73 | +8,81 % | $1,63 | $1,81 | $1,58 | 4,45M |
| 2026-08-24 | $1,59 | +16,06 % | $1,51 | $1,77 | $1,50 | 11,50M |
| 2026-08-21 | $1,37 | +0,74 % | $1,37 | $1,38 | $1,32 | 572,70K |
| 2026-08-20 | $1,36 | -2,16 % | $1,37 | $1,38 | $1,32 | 532,40K |
| 2026-08-19 | $1,39 | +2,96 % | $1,38 | $1,41 | $1,31 | 1,06M |
| 2026-08-18 | $1,35 | 0,00 % | $1,35 | $1,41 | $1,33 | 667,80K |
| 2026-08-17 | $1,35 | +2,27 % | $1,32 | $1,39 | $1,30 | 634,20K |
| 2026-08-14 | $1,32 | +3,13 % | $1,27 | $1,34 | $1,26 | 436,00K |
| 2026-08-13 | $1,28 | 0,00 % | $1,27 | $1,32 | $1,27 | 387,20K |
| 2026-08-12 | $1,28 | -0,78 % | $1,30 | $1,32 | $1,26 | 248,60K |
| 2026-08-11 | $1,29 | +1,57 % | $1,28 | $1,32 | $1,28 | 520,60K |
| 2026-08-10 | $1,27 | +0,79 % | $1,23 | $1,29 | $1,23 | 421,10K |
| 2026-08-07 | $1,26 | +0,80 % | $1,25 | $1,28 | $1,22 | 426,60K |
| 2026-08-06 | $1,25 | -0,79 % | $1,25 | $1,32 | $1,24 | 434,80K |
| 2026-08-05 | $1,26 | +2,44 % | $1,24 | $1,27 | $1,22 | 397,50K |
| 2026-08-04 | $1,23 | +2,50 % | $1,21 | $1,26 | $1,21 | 622,60K |
| 2026-08-03 | $1,20 | +2,56 % | $1,17 | $1,22 | $1,13 | 844,00K |
| 2026-07-31 | $1,17 | -4,10 % | $1,22 | $1,24 | $1,17 | 473,90K |
| 2026-07-30 | $1,22 | 0,00 % | $1,21 | $1,25 | $1,21 | 323,00K |
| 2026-07-29 | $1,22 | -2,40 % | $1,25 | $1,27 | $1,22 | 360,60K |
| 2026-07-28 | $1,25 | -0,79 % | $1,25 | $1,28 | $1,21 | 695,20K |
| 2026-07-27 | $1,26 | +0,80 % | $1,26 | $1,32 | $1,26 | 536,20K |
| 2026-07-24 | $1,25 | -0,79 % | $1,26 | $1,29 | $1,23 | 398,40K |
| 2026-07-23 | $1,26 | -2,33 % | $1,25 | $1,28 | $1,24 | 364,50K |
| 2026-07-22 | $1,29 | -3,01 % | $1,32 | $1,33 | $1,25 | 332,00K |
| 2026-07-21 | $1,33 | +1,53 % | $1,33 | $1,34 | $1,29 | 306,30K |
| 2026-07-20 | $1,31 | +2,34 % | $1,28 | $1,34 | $1,27 | 422,10K |
| 2026-07-17 | $1,28 | +1,59 % | $1,24 | $1,32 | $1,23 | 523,90K |
| 2026-07-16 | $1,26 | -2,33 % | $1,27 | $1,27 | $1,23 | 552,80K |
| 2026-07-15 | $1,29 | 0,00 % | $1,28 | $1,29 | $1,24 | 577,30K |
| 2026-07-14 | $1,29 | -3,01 % | $1,32 | $1,35 | $1,28 | 722,10K |
| 2026-07-13 | $1,33 | +0,76 % | $1,31 | $1,34 | $1,24 | 1,05M |
| 2026-07-10 | $1,32 | +0,76 % | $1,30 | $1,33 | $1,20 | 1,41M |
| 2026-07-09 | $1,31 | +0,77 % | $1,31 | $1,35 | $1,28 | 757,10K |
| 2026-07-08 | $1,30 | -7,14 % | $1,40 | $1,42 | $1,28 | 1,73M |
| 2026-07-07 | $1,40 | +1,45 % | $1,37 | $1,42 | $1,36 | 555,20K |
| 2026-07-06 | $1,38 | -2,13 % | $1,44 | $1,46 | $1,36 | 844,90K |
| 2026-07-02 | $1,41 | +3,68 % | $1,38 | $1,51 | $1,35 | 1,66M |
| 2026-07-01 | $1,36 | -7,48 % | $1,48 | $1,49 | $1,32 | 1,38M |
| 2026-06-30 | $1,47 | +5,76 % | $1,40 | $1,50 | $1,40 | 1,50M |
| 2026-06-29 | $1,39 | +5,30 % | $1,32 | $1,41 | $1,31 | 1,19M |
| 2026-06-26 | $1,32 | +7,32 % | $1,23 | $1,33 | $1,22 | 1,35M |
| 2026-06-25 | $1,23 | -1,60 % | $1,27 | $1,27 | $1,22 | 1,10M |
| 2026-06-24 | $1,25 | +1,63 % | $1,24 | $1,28 | $1,23 | 607,50K |
| 2026-06-23 | $1,23 | 0,00 % | $1,23 | $1,28 | $1,22 | 460,20K |
| 2026-06-22 | $1,23 | +4,24 % | $1,18 | $1,28 | $1,18 | 1,07M |
| 2026-06-18 | $1,18 | -1,67 % | $1,22 | $1,26 | $1,16 | 744,10K |
| 2026-06-17 | $1,20 | +3,45 % | $1,17 | $1,24 | $1,16 | 707,80K |
| 2026-06-16 | $1,16 | -3,33 % | $1,21 | $1,21 | $1,15 | 805,20K |
| 2026-06-15 | $1,20 | +2,56 % | $1,20 | $1,25 | $1,18 | 811,40K |
| 2026-06-12 | $1,17 | -1,68 % | $1,17 | $1,24 | $1,17 | 609,70K |
| 2026-06-11 | $1,19 | +3,48 % | $1,16 | $1,21 | $1,14 | 775,30K |
| 2026-06-10 | $1,15 | +1,32 % | $1,12 | $1,19 | $1,11 | 732,50K |
| 2026-06-09 | $1,13 | -1,30 % | $1,18 | $1,22 | $1,10 | 1,02M |
| 2026-06-08 | $1,15 | -9,45 % | $1,22 | $1,23 | $1,10 | 2,28M |
| 2026-06-05 | $1,27 | -7,30 % | $1,39 | $1,39 | $1,26 | 1,36M |
| 2026-06-04 | $1,37 | +5,38 % | $1,34 | $1,48 | $1,34 | 1,48M |
| 2026-06-03 | $1,30 | -5,11 % | $1,38 | $1,39 | $1,29 | 1,30M |
| 2026-06-02 | $1,37 | -1,44 % | $1,40 | $1,43 | $1,35 | 883,60K |
| 2026-06-01 | $1,39 | +0,72 % | $1,37 | $1,43 | $1,33 | 1,08M |
| 2026-05-29 | $1,38 | 0,00 % | $1,41 | $1,42 | $1,35 | 516,60K |
| 2026-05-28 | $1,38 | +1,47 % | $1,43 | $1,43 | $1,35 | 691,30K |
| 2026-05-27 | $1,36 | -3,55 % | $1,40 | $1,46 | $1,35 | 759,70K |
| 2026-05-26 | $1,41 | -0,70 % | $1,44 | $1,45 | $1,32 | 1,40M |