BioNTech SE BNTX
NasdaqGS
$89,01-6,83 (-7,13 %)
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 | $95,84 | -1,16 % | $97,61 | $98,60 | $95,75 | 1,28M |
| 2026-10-09 | $96,96 | +5,32 % | $92,45 | $97,40 | $92,30 | 1,32M |
| 2026-10-08 | $92,06 | -3,35 % | $93,81 | $94,45 | $91,64 | 1,21M |
| 2026-10-07 | $95,25 | -0,50 % | $95,17 | $97,46 | $93,92 | 828,00K |
| 2026-10-06 | $95,73 | -1,96 % | $99,49 | $100,02 | $95,31 | 899,40K |
| 2026-10-05 | $97,64 | +0,76 % | $96,74 | $98,79 | $95,20 | 1,44M |
| 2026-10-02 | $96,90 | +0,05 % | $97,35 | $98,00 | $96,22 | 696,00K |
| 2026-10-01 | $96,85 | -1,48 % | $97,59 | $99,49 | $96,60 | 820,00K |
| 2026-09-30 | $98,30 | -0,27 % | $98,28 | $99,14 | $96,90 | 845,10K |
| 2026-09-29 | $98,57 | -0,51 % | $98,43 | $99,79 | $97,60 | 736,90K |
| 2026-09-28 | $99,08 | +0,57 % | $97,00 | $100,21 | $96,64 | 781,20K |
| 2026-09-25 | $98,52 | -0,75 % | $99,51 | $100,01 | $97,73 | 580,00K |
| 2026-09-24 | $99,26 | +0,81 % | $97,62 | $99,93 | $97,05 | 803,40K |
| 2026-09-23 | $98,46 | -2,39 % | $100,61 | $101,31 | $98,31 | 1,09M |
| 2026-09-22 | $100,87 | +2,93 % | $98,00 | $102,23 | $97,46 | 1,05M |
| 2026-09-21 | $98,00 | +2,02 % | $97,25 | $98,98 | $96,61 | 800,80K |
| 2026-09-18 | $96,06 | -2,64 % | $98,81 | $99,25 | $95,71 | 1,20M |
| 2026-09-17 | $98,66 | +2,95 % | $97,50 | $99,57 | $97,13 | 708,00K |
| 2026-09-16 | $95,83 | -0,89 % | $97,24 | $97,32 | $95,32 | 407,50K |
| 2026-09-15 | $96,69 | -2,20 % | $97,04 | $97,66 | $95,80 | 590,40K |
| 2026-09-14 | $98,86 | +2,20 % | $102,01 | $103,00 | $97,95 | 1,21M |
| 2026-09-11 | $96,73 | +0,34 % | $96,77 | $97,90 | $96,00 | 1,18M |
| 2026-09-10 | $96,40 | -1,76 % | $97,50 | $97,50 | $95,85 | 773,70K |
| 2026-09-09 | $98,13 | -0,54 % | $98,50 | $98,64 | $96,87 | 706,90K |
| 2026-09-08 | $98,66 | -4,92 % | $100,24 | $101,33 | $98,18 | 1,13M |
| 2026-09-04 | $103,76 | +0,86 % | $102,78 | $104,82 | $102,32 | 626,00K |
| 2026-09-03 | $102,88 | -0,90 % | $104,55 | $105,15 | $102,25 | 1,18M |
| 2026-09-02 | $103,81 | +1,83 % | $103,24 | $105,46 | $102,51 | 753,60K |
| 2026-09-01 | $101,94 | +0,33 % | $100,98 | $102,14 | $100,29 | 1,04M |
| 2026-08-31 | $101,61 | -0,46 % | $102,01 | $103,00 | $100,84 | 1,09M |
| 2026-08-28 | $102,07 | -8,37 % | $102,34 | $105,23 | $98,80 | 3,07M |
| 2026-08-27 | $111,40 | -1,03 % | $111,69 | $112,81 | $110,25 | 1,55M |
| 2026-08-26 | $112,56 | -1,31 % | $112,91 | $113,97 | $111,21 | 1,26M |
| 2026-08-25 | $114,05 | +1,09 % | $113,88 | $116,87 | $113,40 | 1,36M |
| 2026-08-24 | $112,82 | -3,22 % | $114,03 | $114,19 | $110,52 | 1,85M |
| 2026-08-21 | $116,57 | +5,12 % | $110,92 | $120,33 | $110,89 | 2,96M |
| 2026-08-20 | $110,89 | -1,97 % | $109,06 | $112,39 | $106,38 | 3,53M |
| 2026-08-19 | $113,12 | +21,96 % | $109,29 | $116,00 | $107,18 | 8,78M |
| 2026-08-18 | $92,75 | +1,26 % | $91,49 | $93,03 | $91,01 | 921,60K |
| 2026-08-17 | $91,60 | -1,60 % | $93,22 | $93,76 | $91,23 | 443,50K |
| 2026-08-14 | $93,09 | +1,05 % | $91,73 | $93,24 | $90,52 | 650,50K |
| 2026-08-13 | $92,12 | -0,67 % | $92,89 | $93,20 | $91,69 | 988,50K |
| 2026-08-12 | $92,74 | -0,06 % | $92,26 | $93,80 | $92,00 | 476,50K |
| 2026-08-11 | $92,80 | 0,00 % | $92,84 | $93,23 | $92,04 | 706,00K |
| 2026-08-10 | $92,80 | -0,93 % | $94,10 | $94,25 | $92,60 | 731,10K |
| 2026-08-07 | $93,67 | +2,72 % | $91,90 | $94,27 | $91,57 | 1,43M |
| 2026-08-06 | $91,19 | -1,07 % | $92,50 | $92,65 | $89,70 | 1,35M |
| 2026-08-05 | $92,18 | +0,91 % | $91,42 | $92,96 | $90,40 | 1,70M |
| 2026-08-04 | $91,35 | -0,98 % | $88,98 | $93,75 | $88,20 | 2,00M |
| 2026-08-03 | $92,25 | +1,84 % | $91,01 | $94,41 | $89,50 | 1,12M |
| 2026-07-31 | $90,58 | -2,44 % | $93,04 | $93,04 | $90,45 | 710,90K |
| 2026-07-30 | $92,85 | -0,11 % | $92,12 | $93,15 | $92,00 | 1,38M |
| 2026-07-29 | $92,95 | +0,54 % | $92,30 | $94,38 | $91,93 | 740,10K |
| 2026-07-28 | $92,45 | +1,49 % | $91,78 | $92,71 | $90,84 | 679,30K |
| 2026-07-27 | $91,09 | +1,97 % | $89,48 | $92,11 | $88,50 | 686,70K |
| 2026-07-24 | $89,33 | -2,97 % | $92,00 | $92,19 | $88,92 | 886,00K |
| 2026-07-23 | $92,06 | +0,25 % | $90,79 | $92,40 | $90,49 | 539,20K |
| 2026-07-22 | $91,83 | -0,54 % | $92,33 | $93,15 | $91,61 | 508,30K |
| 2026-07-21 | $92,33 | +0,18 % | $92,29 | $93,90 | $91,81 | 697,00K |
| 2026-07-20 | $92,16 | +0,74 % | $91,79 | $92,90 | $90,60 | 687,70K |
| 2026-07-17 | $91,48 | -0,09 % | $91,38 | $92,10 | $90,96 | 1,13M |
| 2026-07-16 | $91,56 | -0,47 % | $91,96 | $92,76 | $90,83 | 670,20K |
| 2026-07-15 | $91,99 | +1,76 % | $90,09 | $92,23 | $89,69 | 761,90K |
| 2026-07-14 | $90,40 | +0,37 % | $90,09 | $91,20 | $88,35 | 923,50K |
| 2026-07-13 | $90,07 | -1,55 % | $91,26 | $91,98 | $89,66 | 671,50K |
| 2026-07-10 | $91,49 | -1,60 % | $93,44 | $93,44 | $91,02 | 551,80K |
| 2026-07-09 | $92,98 | -0,59 % | $93,47 | $94,63 | $92,36 | 816,20K |
| 2026-07-08 | $93,53 | -0,81 % | $93,03 | $93,88 | $92,26 | 686,50K |
| 2026-07-07 | $94,29 | +0,38 % | $94,41 | $95,06 | $93,35 | 895,60K |
| 2026-07-06 | $93,93 | -3,71 % | $95,22 | $95,89 | $93,83 | 784,90K |
| 2026-07-02 | $97,54 | +3,86 % | $94,49 | $98,81 | $94,49 | 1,39M |
| 2026-07-01 | $93,92 | +0,93 % | $93,29 | $94,00 | $92,56 | 545,30K |
| 2026-06-30 | $93,05 | -1,28 % | $94,35 | $95,08 | $92,96 | 561,30K |
| 2026-06-29 | $94,26 | +3,33 % | $91,55 | $94,37 | $91,27 | 935,60K |
| 2026-06-26 | $91,22 | +1,36 % | $88,85 | $91,35 | $88,82 | 873,60K |
| 2026-06-25 | $90,00 | -0,23 % | $90,21 | $90,99 | $89,42 | 712,70K |
| 2026-06-24 | $90,21 | -0,45 % | $90,30 | $91,11 | $89,33 | 1,44M |
| 2026-06-23 | $90,62 | +0,48 % | $90,39 | $91,71 | $90,14 | 552,90K |
| 2026-06-22 | $90,19 | -0,77 % | $89,89 | $91,90 | $89,71 | 887,50K |
| 2026-06-18 | $90,89 | -1,44 % | $92,16 | $93,25 | $90,12 | 939,60K |
| 2026-06-17 | $92,22 | +3,04 % | $89,99 | $93,15 | $89,92 | 902,50K |
| 2026-06-16 | $89,50 | -1,43 % | $90,73 | $91,10 | $89,34 | 819,00K |
| 2026-06-15 | $90,80 | +0,29 % | $91,11 | $92,21 | $90,58 | 825,00K |
| 2026-06-12 | $90,54 | +1,12 % | $89,10 | $90,68 | $88,58 | 1,13M |
| 2026-06-11 | $89,54 | +3,93 % | $86,29 | $90,01 | $86,14 | 3,09M |
| 2026-06-10 | $86,15 | -0,40 % | $85,70 | $87,30 | $85,09 | 1,21M |
| 2026-06-09 | $86,50 | +1,17 % | $86,64 | $87,05 | $84,96 | 1,17M |
| 2026-06-08 | $85,50 | -2,93 % | $87,75 | $87,84 | $85,37 | 1,12M |
| 2026-06-05 | $88,08 | -1,69 % | $89,51 | $89,95 | $87,75 | 837,20K |
| 2026-06-04 | $89,59 | +1,29 % | $88,96 | $91,08 | $88,91 | 861,00K |