1,537€
7,18%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,46 | 1,58 | 1,45 | 1,54 | 7,18% | - |
| 13.03.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -3,63% | - |
| 12.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,85% | - |
| 11.03.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -2,70% | - |
| 10.03.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -6,26% | - |
| 07.03.2025 | 1,54 | 1,66 | 1,54 | 1,66 | 5,86% | - |
| 06.03.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 2,08% | - |
| 05.03.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 1,85% | - |
| 04.03.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -2,71% | - |
| 03.03.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 0,91% | - |
| 28.02.2025 | 1,47 | 1,54 | 1,47 | 1,54 | -2,16% | - |
| 27.02.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 3,29% | - |
| 26.02.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -3,30% | - |
| 25.02.2025 | 1,55 | 1,57 | 1,55 | 1,57 | -0,63% | - |
| 24.02.2025 | 1,58 | 1,58 | 1,56 | 1,58 | 0,51% | - |
| 21.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,62% | - |
| 20.02.2025 | 1,67 | 1,67 | 1,60 | 1,60 | -4,64% | - |
| 19.02.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -2,89% | - |
| 18.02.2025 | 1,68 | 1,73 | 1,68 | 1,73 | -0,46% | - |
| 17.02.2025 | 1,61 | 1,74 | 1,61 | 1,74 | 8,76% | - |
| 14.02.2025 | 1,34 | 1,62 | 1,31 | 1,60 | 19,88% | - |
| 13.02.2025 | 1,18 | 1,34 | 1,16 | 1,33 | 13,35% | - |
| 12.02.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -3,69% | - |
| 11.02.2025 | 1,23 | 1,23 | 1,20 | 1,22 | -0,73% | - |
| 10.02.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 2,93% | - |
| 07.02.2025 | 1,21 | 1,23 | 1,17 | 1,20 | -1,57% | - |
| 06.02.2025 | 1,24 | 1,24 | 1,15 | 1,21 | 1,00% | - |
| 05.02.2025 | 1,21 | 1,23 | 1,17 | 1,20 | -1,07% | - |
| 04.02.2025 | 1,20 | 1,23 | 1,19 | 1,22 | -0,08% | - |
| 03.02.2025 | 1,19 | 1,23 | 1,13 | 1,22 | 0,25% | - |
| 31.01.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -0,49% | - |
| 30.01.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,74% | - |
| 29.01.2025 | 1,21 | 1,23 | 1,20 | 1,21 | 0,67% | - |
| 28.01.2025 | 1,20 | 1,21 | 1,17 | 1,20 | 2,47% | - |
| 27.01.2025 | 1,21 | 1,22 | 1,17 | 1,17 | -3,22% | - |
| 24.01.2025 | 1,19 | 1,22 | 1,15 | 1,21 | 4,21% | - |
| 23.01.2025 | 1,18 | 1,21 | 1,15 | 1,16 | -1,11% | - |
| 22.01.2025 | 1,18 | 1,19 | 1,09 | 1,18 | -1,09% | - |
| 21.01.2025 | 1,18 | 1,19 | 1,15 | 1,19 | 0,51% | - |
| 20.01.2025 | 1,15 | 1,21 | 1,15 | 1,18 | -0,17% | - |
| 17.01.2025 | 1,21 | 1,24 | 1,18 | 1,19 | -2,39% | - |
| 16.01.2025 | 1,16 | 1,25 | 1,15 | 1,21 | 3,41% | - |
| 15.01.2025 | 1,16 | 1,19 | 1,16 | 1,17 | 0,34% | - |
| 14.01.2025 | 1,20 | 1,21 | 1,16 | 1,17 | -1,02% | - |
| 13.01.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -2,48% | - |
| 10.01.2025 | 1,22 | 1,25 | 1,21 | 1,21 | -1,14% | - |
| 09.01.2025 | 1,19 | 1,25 | 1,19 | 1,23 | 0,99% | - |
| 08.01.2025 | 1,22 | 1,24 | 1,21 | 1,21 | -0,25% | - |
| 07.01.2025 | 1,21 | 1,26 | 1,18 | 1,22 | -0,16% | - |
| 06.01.2025 | 1,20 | 1,22 | 1,18 | 1,22 | 1,41% | - |
| 03.01.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,50% | - |
| 02.01.2025 | 1,15 | 1,21 | 1,15 | 1,20 | 4,45% | - |
| 30.12.2024 | 1,13 | 1,17 | 1,12 | 1,15 | 2,32% | - |
| 27.12.2024 | 1,12 | 1,16 | 1,11 | 1,12 | -1,50% | - |
| 23.12.2024 | 1,15 | 1,17 | 1,13 | 1,14 | -0,35% | - |
| 20.12.2024 | 1,15 | 1,16 | 1,12 | 1,14 | -1,55% | - |
| 19.12.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,52% | - |
| 18.12.2024 | 1,19 | 1,19 | 1,14 | 1,15 | -3,44% | - |
| 17.12.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 1,10% | - |
| 16.12.2024 | 1,17 | 1,19 | 1,16 | 1,18 | 0,60% | - |
| 13.12.2024 | 1,14 | 1,18 | 1,14 | 1,17 | 2,18% | - |
| 12.12.2024 | 1,14 | 1,16 | 1,14 | 1,15 | -0,52% | - |
| 11.12.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,52% | - |
| 10.12.2024 | 1,15 | 1,16 | 1,14 | 1,15 | -1,54% | - |
| 09.12.2024 | 1,15 | 1,17 | 1,12 | 1,17 | 1,48% | - |
| 06.12.2024 | 1,15 | 1,16 | 1,12 | 1,15 | 0,61% | - |
| 05.12.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -0,87% | - |
| 04.12.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -1,37% | - |
| 03.12.2024 | 1,17 | 1,17 | 1,12 | 1,17 | 2,64% | - |
| 02.12.2024 | 1,08 | 1,14 | 1,08 | 1,14 | 5,18% | - |
| 29.11.2024 | 1,10 | 1,10 | 1,06 | 1,08 | -4,42% | - |
| 28.11.2024 | 1,14 | 1,15 | 1,12 | 1,13 | 0,80% | - |
| 27.11.2024 | 1,16 | 1,16 | 1,12 | 1,12 | -1,23% | - |
| 26.11.2024 | 1,14 | 1,17 | 1,13 | 1,14 | -0,79% | - |
| 25.11.2024 | 1,15 | 1,17 | 1,15 | 1,15 | -0,17% | - |
| 22.11.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 1,41% | - |
| 21.11.2024 | 1,13 | 1,19 | 1,12 | 1,13 | -0,18% | - |
| 20.11.2024 | 1,18 | 1,18 | 1,10 | 1,13 | -0,61% | - |
| 19.11.2024 | 1,17 | 1,17 | 1,13 | 1,14 | -0,61% | - |
| 18.11.2024 | 1,20 | 1,20 | 1,12 | 1,15 | 1,06% | - |
| 15.11.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -1,22% | - |
| 14.11.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 13.11.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,35% | - |
| 12.11.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 2,12% | - |
| 11.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,53% | - |
| 08.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,04% | - |
| 07.11.2024 | 1,10 | 1,15 | 1,10 | 1,15 | -0,35% | - |
| 06.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -15,77% | - |
| 05.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,03% | - |
| 04.11.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -3,83% | - |
| 01.11.2024 | 1,39 | 1,41 | 1,39 | 1,41 | -2,08% | - |
| 31.10.2024 | 1,33 | 1,44 | 1,33 | 1,44 | 2,56% | - |
| 30.10.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -2,64% | - |
| 29.10.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 0,98% | - |
| 28.10.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 1,85% | 120,00 |
| 25.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,57% | - |
| 24.10.2024 | 1,43 | 1,43 | 1,41 | 1,41 | 0,43% | - |
| 23.10.2024 | 1,30 | 1,40 | 1,30 | 1,40 | -0,14% | - |
| 22.10.2024 | 1,38 | 1,41 | 1,38 | 1,41 | 0,72% | - |
| 21.10.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 2,50% | - |