BioNTech SE American Depositary Shareのデータ

BioNTech SE American Depositary Shareの基本情報

名前 BioNTech SE American Depositary Share
ティッカー BNTX
国 Germany
上場年 2019.0
セクター Health Care

BioNTech SE American Depositary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 117.82 112.55 117.0 114.38 1515600.0 114.38
2021-02-12 118.8 115.85 118.49 117.56 1028600.0 117.56
2021-02-11 119.93 115.42 119.0 118.03 1352800.0 118.03
2021-02-10 120.33 117.1 119.06 119.35 1397500.0 119.35
2021-02-09 119.98 117.12 119.97 117.53 1099200.0 117.53
2021-02-08 120.99 117.6 117.61 119.5 1922900.0 119.5
2021-02-05 119.21 116.56 117.43 117.57 876800.0 117.57
2021-02-04 120.09 116.99 117.9 117.56 1441700.0 117.56
2021-02-03 119.25 113.71 114.21 118.02 2426900.0 118.02
2021-02-02 115.88 110.56 115.0 114.76 1906700.0 114.76
2021-02-01 119.54 113.49 117.85 116.1 2898200.0 116.1
2021-01-29 118.17 111.4 114.94 116.94 6622800.0 116.94
2021-01-28 111.24 106.6 107.66 110.0 2296600.0 110.0
2021-01-27 110.86 103.02 105.15 105.97 2139600.0 105.97
2021-01-26 112.83 105.49 110.28 106.29 3863900.0 106.29
2021-01-25 110.98 105.14 108.0 110.61 2882600.0 110.61
2021-01-22 108.48 104.32 104.5 108.44 1696300.0 108.44
2021-01-21 107.3 103.2 104.0 105.43 2256300.0 105.43
2021-01-20 105.5 102.33 104.41 103.23 1615700.0 103.23
2021-01-19 105.44 100.2 101.26 104.7 2018200.0 104.7
2021-01-15 104.99 97.25 104.25 101.59 3151600.0 101.59
2021-01-14 106.5 102.26 102.79 105.85 1910200.0 105.85
2021-01-13 106.0 102.04 103.48 102.61 1816000.0 102.61
2021-01-12 107.68 101.01 104.97 105.45 3560300.0 105.45
2021-01-11 109.4 102.1 102.84 108.9 4772800.0 108.9
2021-01-08 101.2 97.0 98.1 100.39 3988400.0 100.39
2021-01-07 94.79 91.01 94.0 93.69 2980500.0 93.69
2021-01-06 91.49 86.25 86.75 91.16 3070800.0 91.16
2021-01-05 88.98 84.89 87.95 86.78 1970900.0 86.78
2021-01-04 88.13 83.0 85.45 85.73 3138000.0 85.73
2020-12-31 85.5 80.55 83.38 81.52 2599000.0 81.52
2020-12-30 90.89 83.03 90.0 83.94 2941100.0 83.94
2020-12-29 89.39 83.85 84.45 88.28 3300400.0 88.28
2020-12-28 95.4 87.07 95.0 88.11 4698900.0 88.11
2020-12-24 99.89 96.64 98.5 96.96 1039100.0 96.96
2020-12-23 100.5 95.0 97.12 100.06 3414000.0 100.06
2020-12-22 107.21 95.6 107.07 100.56 5021000.0 100.56
2020-12-21 107.97 104.57 107.51 106.46 2611000.0 106.46
2020-12-18 106.77 102.57 106.46 104.24 3108200.0 104.24
2020-12-17 107.59 101.62 102.64 106.43 3487800.0 106.43
2020-12-16 112.85 102.33 112.22 105.78 4802600.0 105.78
2020-12-15 116.26 108.33 114.21 111.2 5711800.0 111.2
2020-12-14 127.0 105.25 126.63 108.27 10907900.0 108.27
2020-12-11 131.0 124.64 130.1 127.3 4303700.0 127.3
2020-12-10 129.95 123.2 123.82 129.54 5381300.0 129.54
2020-12-09 129.05 116.58 128.99 122.81 5265200.0 122.81
2020-12-08 129.9 126.5 127.0 128.11 4597500.0 128.11
2020-12-07 126.38 121.0 121.0 125.7 4925300.0 125.7
2020-12-04 120.75 114.42 117.84 120.0 3142600.0 120.0
2020-12-03 121.8 115.0 119.85 118.68 4264600.0 118.68
2020-12-02 123.59 116.43 120.85 121.09 7164700.0 121.09
2020-12-01 128.13 108.0 124.5 114.01 9634500.0 114.01
2020-11-30 124.91 113.5 113.64 124.24 9934800.0 124.24
2020-11-27 111.2 106.1 106.44 109.99 3874600.0 109.99
2020-11-25 106.06 99.1 100.0 104.96 3007400.0 104.96
2020-11-24 103.43 97.56 100.92 101.87 3864000.0 101.87
2020-11-23 109.98 104.2 109.73 106.5 5194200.0 106.5
2020-11-20 105.33 99.05 100.0 104.07 6751700.0 104.07
2020-11-19 95.09 91.29 91.6 94.93 3400100.0 94.93
2020-11-18 92.46 88.26 90.8 90.44 5772600.0 90.44
2020-11-17 92.0 86.65 89.0 86.93 4057400.0 86.93
2020-11-16 97.0 87.07 96.64 91.52 11171600.0 91.52
2020-11-13 108.2 103.37 104.12 106.0 2997500.0 106.0
2020-11-12 107.13 100.5 106.81 101.63 3596500.0 101.63
2020-11-11 112.5 108.61 112.0 109.45 3274100.0 109.45
2020-11-10 113.4 106.2 110.0 112.76 8029100.0 112.76
2020-11-09 115.0 98.51 114.02 104.8 14614900.0 104.8
2020-11-06 92.2 90.33 92.0 92.0 861300.0 92.0
2020-11-05 92.84 89.67 91.33 92.0 1459800.0 92.0
2020-11-04 91.13 86.51 86.51 90.69 1701500.0 90.69
2020-11-03 88.2 84.85 84.91 87.22 1082600.0 87.22
2020-11-02 88.0 83.18 87.9 87.1 2139900.0 87.1
2020-10-30 88.5 83.05 87.01 85.36 2253000.0 85.36
2020-10-29 85.77 79.22 81.49 84.81 2512000.0 84.81
2020-10-28 80.74 75.35 79.89 77.54 2566100.0 77.54
2020-10-27 84.06 80.51 83.0 83.95 2222100.0 83.95
2020-10-26 89.84 80.35 88.22 82.93 2879900.0 82.93
2020-10-23 89.99 87.06 89.61 88.69 2079700.0 88.69
2020-10-22 90.12 85.42 88.99 86.36 2205900.0 86.36
2020-10-21 92.94 85.67 92.75 87.72 3384600.0 87.72
2020-10-20 96.12 91.61 93.92 94.35 1872100.0 94.35
2020-10-19 97.29 92.24 96.23 93.92 2800200.0 93.92
2020-10-16 94.15 91.55 93.6 94.09 2792500.0 94.09
2020-10-15 90.42 85.5 85.65 90.38 2029700.0 90.38
2020-10-14 95.44 85.05 95.42 86.86 4198000.0 86.86
2020-10-13 94.02 89.56 90.08 93.0 2527500.0 93.0
2020-10-12 91.9 87.6 91.0 88.74 2573100.0 88.74
2020-10-09 90.0 87.5 88.98 89.04 1462500.0 89.04
2020-10-08 89.43 85.6 85.83 87.95 1826000.0 87.95
2020-10-07 86.44 80.7 83.32 86.23 2354700.0 86.23
2020-10-06 88.3 83.52 86.84 85.59 5702100.0 85.59
2020-10-05 81.56 75.65 75.7 80.7 3750600.0 80.7
2020-10-02 75.0 71.16 71.85 73.7 2327800.0 73.7
2020-10-01 72.87 69.31 70.0 72.71 2371700.0 72.71
2020-09-30 69.47 67.1 67.4 69.23 1742700.0 69.23
2020-09-29 67.11 65.76 66.6 66.86 847600.0 66.86
2020-09-28 67.8 65.72 66.99 66.5 1750000.0 66.5
2020-09-25 66.87 61.27 61.27 66.69 1670500.0 66.69
2020-09-24 63.93 58.81 62.62 62.83 2863400.0 62.83
2020-09-23 67.28 63.69 67.25 63.83 1678000.0 63.83
2020-09-22 67.76 63.61 65.38 67.05 1572300.0 67.05
2020-09-21 66.2 62.3 65.56 66.12 2118700.0 66.12
2020-09-18 68.44 65.17 68.01 67.0 2608900.0 67.0
2020-09-17 68.71 65.15 66.82 66.78 2860000.0 66.78
2020-09-16 67.29 65.41 65.51 66.04 2231500.0 66.04
2020-09-15 70.0 66.15 70.0 66.92 3168300.0 66.92
2020-09-14 69.65 66.77 67.5 67.48 3373600.0 67.48
2020-09-11 65.28 61.05 61.45 65.13 2515200.0 65.13
2020-09-10 62.28 60.5 62.0 61.2 1751800.0 61.2
2020-09-09 63.38 60.6 63.0 62.32 3406900.0 62.32
2020-09-08 61.0 58.69 60.16 59.83 2887800.0 59.83
2020-09-04 59.96 54.1 59.28 58.57 1985500.0 58.57
2020-09-03 63.67 57.1 63.45 59.28 2586000.0 59.28
2020-09-02 63.29 54.96 56.01 61.99 3892800.0 61.99
2020-09-01 60.53 56.66 58.71 57.81 3575500.0 57.81
2020-08-31 63.18 60.34 62.82 61.25 2217200.0 61.25
2020-08-28 65.5 63.32 65.04 64.0 1764700.0 64.0
2020-08-27 68.69 64.79 68.2 65.59 1980500.0 65.59
2020-08-26 70.0 67.05 70.0 67.9 1711400.0 67.9
2020-08-25 70.5 68.21 70.07 70.49 1576200.0 70.49
2020-08-24 77.4 69.75 76.99 70.85 3393900.0 70.85
2020-08-21 76.28 70.34 71.77 73.02 6290400.0 73.02
2020-08-20 70.29 64.08 66.08 66.27 2932600.0 66.27
2020-08-19 67.48 65.01 67.42 65.6 2326600.0 65.6
2020-08-18 70.35 67.06 69.69 67.88 1905100.0 67.88
2020-08-17 71.36 68.81 69.09 70.26 1946100.0 70.26
2020-08-14 70.98 68.02 70.93 68.64 1862400.0 68.64
2020-08-13 71.53 67.3 68.25 71.0 2390900.0 71.0
2020-08-12 71.16 66.12 70.89 69.11 3253600.0 69.11
2020-08-11 72.88 66.51 69.0 68.45 4032200.0 68.45
2020-08-10 77.28 70.9 77.0 73.95 2830600.0 73.95
2020-08-07 78.54 74.03 77.09 77.0 3038200.0 77.0
2020-08-06 80.26 76.58 79.29 77.08 3175200.0 77.08
2020-08-05 83.2 76.85 82.82 81.3 4084400.0 81.3
2020-08-04 84.5 81.08 84.44 83.17 2410300.0 83.17
2020-08-03 85.48 81.84 82.99 85.47 2431700.0 85.47
2020-07-31 86.95 80.85 86.0 82.11 2643000.0 82.11
2020-07-30 84.88 78.0 79.05 84.16 3302800.0 84.16
2020-07-29 86.79 80.02 85.54 82.5 3846300.0 82.5
2020-07-28 90.4 84.1 89.0 85.38 5108600.0 85.38
2020-07-27 88.2 81.77 87.44 86.53 5129200.0 86.53
2020-07-24 86.7 80.34 86.3 84.17 7109700.0 84.17
2020-07-23 101.15 87.0 97.51 88.51 15899700.0 88.51
2020-07-22 104.99 93.65 99.19 104.17 13817800.0 104.17
2020-07-21 97.82 90.05 92.0 91.6 6034500.0 91.6
2020-07-20 96.09 85.77 91.75 88.2 7790800.0 88.2
2020-07-17 86.4 76.42 76.54 85.25 5053500.0 85.25
2020-07-16 80.5 74.56 80.5 75.87 2847900.0 75.87
2020-07-15 87.58 76.8 86.08 78.0 3908700.0 78.0
2020-07-14 85.0 78.0 82.57 83.88 4748700.0 83.88
2020-07-13 84.89 75.75 78.47 77.78 8529600.0 77.78
2020-07-10 71.29 67.0 67.0 70.36 2874300.0 70.36
2020-07-09 68.0 64.51 66.61 65.61 1186700.0 65.61
2020-07-08 68.58 66.46 67.21 67.56 1449600.0 67.56
2020-07-07 70.89 63.51 64.0 69.34 2264400.0 69.34
2020-07-06 66.9 64.33 65.59 65.51 1649400.0 65.51
2020-07-02 69.39 62.73 68.25 63.27 3926500.0 63.27
2020-07-01 79.38 62.3 77.7 64.14 9879300.0 64.14
2020-06-30 68.25 62.22 66.16 66.74 1979100.0 66.74
2020-06-29 71.38 64.12 65.68 65.8 4011400.0 65.8
2020-06-26 63.37 56.5 56.63 62.13 2830700.0 62.13
2020-06-25 59.92 53.52 54.51 59.71 2406400.0 59.71
2020-06-24 55.35 51.81 53.0 54.73 1344500.0 54.73
2020-06-23 56.0 51.52 55.62 52.75 2142200.0 52.75
2020-06-22 58.9 51.85 51.95 57.45 2678200.0 57.45
2020-06-19 51.58 49.91 50.9 51.36 735800.0 51.36
2020-06-18 51.59 49.83 49.86 50.94 691500.0 50.94
2020-06-17 51.5 49.5 49.75 50.85 723000.0 50.85
2020-06-16 51.5 49.09 51.0 49.9 901100.0 49.9
2020-06-15 51.17 48.29 48.72 50.85 1087500.0 50.85
2020-06-12 49.44 47.01 49.37 48.58 858800.0 48.58
2020-06-11 49.19 47.07 49.0 48.6 1324800.0 48.6
2020-06-10 48.0 46.55 47.8 47.41 913100.0 47.41
2020-06-09 48.1 46.87 47.8 47.79 970100.0 47.79
2020-06-08 49.24 47.42 49.22 48.78 1142400.0 48.78
2020-06-05 50.23 48.5 49.8 49.18 768700.0 49.18
2020-06-04 51.86 49.7 50.45 50.0 623300.0 50.0
2020-06-03 52.23 49.54 51.85 51.16 1379900.0 51.16
2020-06-02 52.85 50.1 51.98 52.38 688500.0 52.38
2020-06-01 53.21 49.54 50.0 52.3 1275800.0 52.3
2020-05-29 49.53 47.16 48.19 49.53 760600.0 49.53
2020-05-28 50.11 46.75 48.34 46.87 1107900.0 46.87
2020-05-27 50.22 46.3 49.53 47.59 1810200.0 47.59
2020-05-26 52.55 49.34 52.4 50.88 1511100.0 50.88
2020-05-22 52.61 50.76 52.15 51.03 941600.0 51.03
2020-05-21 54.2 51.15 54.1 51.9 1094300.0 51.9
2020-05-20 53.72 51.62 53.21 53.04 1979300.0 53.04
2020-05-19 57.94 49.95 57.0 50.59 3612100.0 50.59
2020-05-18 60.43 50.6 54.74 60.17 5017200.0 60.17
2020-05-15 49.74 48.2 48.51 49.49 793800.0 49.49
2020-05-14 49.08 45.08 48.56 48.66 1099100.0 48.66
2020-05-13 50.89 47.43 50.5 48.49 1468800.0 48.49
2020-05-12 52.12 49.2 50.4 49.33 1910200.0 49.33
2020-05-11 50.79 47.91 49.61 49.98 1887400.0 49.98
2020-05-08 49.89 48.21 49.16 49.24 697900.0 49.24
2020-05-07 49.5 48.35 49.26 49.32 815300.0 49.32
2020-05-06 50.2 47.5 50.14 47.78 889400.0 47.78
2020-05-05 50.38 47.71 48.41 50.0 2604800.0 50.0
2020-05-04 47.47 44.36 45.2 45.78 784900.0 45.78
2020-05-01 46.99 43.0 46.0 45.11 874600.0 45.11
2020-04-30 49.22 46.02 49.21 47.48 1034100.0 47.48
2020-04-29 49.7 46.13 48.0 49.25 1766400.0 49.25
2020-04-28 48.98 44.8 48.6 45.83 1511200.0 45.83
2020-04-27 50.25 48.16 48.89 49.4 1183300.0 49.4
2020-04-24 51.49 47.6 51.24 47.75 1832400.0 47.75
2020-04-23 58.0 49.22 58.0 50.0 4271200.0 50.0
2020-04-22 55.85 45.2 54.44 53.5 10871100.0 53.5
2020-04-21 45.9 39.8 45.27 42.26 1507200.0 42.26
2020-04-20 45.9 41.0 41.49 43.37 1278800.0 43.37
2020-04-17 41.71 38.88 40.3 40.81 1008300.0 40.81
2020-04-16 39.26 37.0 38.76 38.79 849400.0 38.79
2020-04-15 41.24 38.13 40.9 38.58 980600.0 38.58
2020-04-14 43.98 41.4 43.82 41.63 863900.0 41.63
2020-04-13 46.39 41.0 46.02 41.71 880700.0 41.71
2020-04-09 53.0 45.0 52.01 45.41 1483000.0 45.41
2020-04-08 48.1 44.51 48.1 44.95 819800.0 44.95
2020-04-07 50.2 44.0 50.0 45.6 1461700.0 45.6
2020-04-06 55.6 52.4 55.5 52.73 331000.0 52.73
2020-04-03 57.98 52.01 57.98 52.75 227300.0 52.75
2020-04-02 56.93 53.0 55.5 56.91 245700.0 56.91
2020-04-01 58.19 52.48 56.35 52.92 259100.0 52.92
2020-03-31 62.0 57.0 59.86 58.4 243300.0 58.4
2020-03-30 64.45 59.04 60.0 62.0 591200.0 62.0
2020-03-27 55.4 51.32 54.83 55.0 246200.0 55.0
2020-03-26 55.75 50.0 52.0 55.0 471600.0 55.0
2020-03-25 53.69 47.2 53.63 47.2 333200.0 47.2
2020-03-24 58.99 48.02 58.9 53.64 579700.0 53.64
2020-03-23 59.98 50.31 59.0 51.31 994100.0 51.31
2020-03-20 55.0 43.66 54.95 46.5 1174000.0 46.5
2020-03-19 83.33 59.0 83.2 59.3 1598500.0 59.3
2020-03-18 105.0 82.21 90.39 92.0 3027000.0 92.0
2020-03-17 76.0 56.01 65.0 66.6 2939800.0 66.6
2020-03-16 52.8 38.0 49.36 40.0 1935900.0 40.0
2020-03-13 31.98 29.19 30.0 30.93 197600.0 30.93
2020-03-12 30.4 28.0 28.99 28.55 184100.0 28.55
2020-03-11 34.1 31.0 33.4 32.17 119000.0 32.17
2020-03-10 35.83 31.45 35.08 33.96 327500.0 33.96
2020-03-09 35.9 32.4 35.15 33.48 190200.0 33.48
2020-03-06 40.95 35.61 37.62 38.09 279200.0 38.09
2020-03-05 38.06 35.64 37.71 37.12 77000.0 37.12
2020-03-04 39.3 38.0 39.0 39.19 127100.0 39.19
2020-03-03 41.0 36.6 36.65 38.48 297900.0 38.48
2020-03-02 36.6 34.0 35.01 36.6 185100.0 36.6
2020-02-28 35.1 32.85 33.4 35.1 234400.0 35.1
2020-02-27 33.97 31.05 31.45 33.88 112400.0 33.88
2020-02-26 34.39 31.55 31.85 33.75 213300.0 33.75
2020-02-25 33.96 30.0 30.0 33.44 201500.0 33.44
2020-02-24 31.1 29.14 30.0 30.6 148400.0 30.6
2020-02-21 32.46 31.27 31.8 32.35 158700.0 32.35
2020-02-20 32.58 31.0 31.72 32.38 152200.0 32.38
2020-02-19 32.29 30.75 31.5 32.25 253800.0 32.25
2020-02-18 31.54 30.26 30.49 31.54 66200.0 31.54