Echtzeit-Aktienkurs Bioceres Crop Solutions Corp.
Bid:
Ask:
Aktienkurse zur Bioceres Crop Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,61 | 2,02 | 1,58 | 1,98 | 28,57% | 4.381.038,00 |
| 14.10.2025 | 1,40 | 1,55 | 1,34 | 1,54 | 9,22% | 1.197.247,00 |
| 13.10.2025 | 1,49 | 1,51 | 1,38 | 1,41 | -1,40% | 1.262.188,00 |
| 10.10.2025 | 1,45 | 1,76 | 1,38 | 1,43 | 0,70% | 3.073.476,00 |
| 09.10.2025 | 1,34 | 1,44 | 1,30 | 1,42 | 6,77% | 911.605,00 |
| 08.10.2025 | 1,28 | 1,37 | 1,23 | 1,33 | 2,31% | 754.684,00 |
| 07.10.2025 | 1,39 | 1,46 | 1,28 | 1,30 | -5,80% | 533.840,00 |
| 06.10.2025 | 1,35 | 1,44 | 1,30 | 1,38 | 5,34% | 755.566,00 |
| 02.10.2025 | 1,40 | 1,41 | 1,30 | 1,31 | -4,38% | 558.577,00 |
| 01.10.2025 | 1,40 | 1,45 | 1,34 | 1,37 | -2,84% | 447.634,00 |
| 30.09.2025 | 1,48 | 1,51 | 1,20 | 1,41 | -5,37% | 774.050,00 |
| 29.09.2025 | 1,52 | 1,54 | 1,45 | 1,49 | -0,67% | 698.031,00 |
| 26.09.2025 | 1,60 | 1,63 | 1,48 | 1,50 | -6,25% | 451.634,00 |
| 25.09.2025 | 1,72 | 1,78 | 1,56 | 1,60 | -7,51% | 578.405,00 |
| 24.09.2025 | 1,71 | 1,80 | 1,65 | 1,73 | 3,59% | 869.545,00 |
| 23.09.2025 | 1,69 | 1,83 | 1,66 | 1,67 | -1,18% | 535.309,00 |
| 22.09.2025 | 1,67 | 1,79 | 1,66 | 1,69 | 1,20% | 907.633,00 |
| 19.09.2025 | 1,76 | 1,80 | 1,66 | 1,67 | -5,65% | 524.132,00 |
| 18.09.2025 | 1,82 | 1,88 | 1,76 | 1,77 | -2,21% | 885.714,00 |
| 17.09.2025 | 1,90 | 1,95 | 1,80 | 1,81 | -5,24% | 599.655,00 |
| 16.09.2025 | 1,94 | 1,99 | 1,90 | 1,91 | -2,05% | 397.696,00 |
| 15.09.2025 | 2,05 | 2,06 | 1,94 | 1,95 | -4,41% | 733.096,00 |
| 12.09.2025 | 2,07 | 2,09 | 2,01 | 2,04 | -2,39% | 604.428,00 |
| 11.09.2025 | 2,09 | 2,15 | 2,01 | 2,09 | 1,46% | 588.863,00 |
| 10.09.2025 | 2,25 | 2,30 | 2,01 | 2,06 | -8,04% | 942.672,00 |
| 09.09.2025 | 2,33 | 2,46 | 1,97 | 2,24 | -16,10% | 2.057.558,00 |
| 08.09.2025 | 2,68 | 2,85 | 2,43 | 2,67 | -1,48% | 1.305.617,00 |
| 05.09.2025 | 2,88 | 2,94 | 2,71 | 2,71 | -4,91% | 284.293,00 |
| 04.09.2025 | 2,82 | 2,87 | 2,80 | 2,85 | 1,24% | 256.269,00 |
| 03.09.2025 | 2,91 | 2,95 | 2,81 | 2,82 | -2,60% | 312.436,00 |
| 02.09.2025 | 2,75 | 2,91 | 2,68 | 2,89 | 3,58% | 782.485,00 |
| 29.08.2025 | 2,88 | 2,88 | 2,71 | 2,79 | -2,79% | 293.942,00 |
| 28.08.2025 | 2,72 | 2,89 | 2,63 | 2,87 | 6,30% | 739.590,00 |
| 27.08.2025 | 2,81 | 2,85 | 2,67 | 2,70 | -3,91% | 280.287,00 |
| 26.08.2025 | 2,78 | 2,88 | 2,75 | 2,81 | 0,72% | 476.184,00 |
| 25.08.2025 | 2,91 | 2,93 | 2,74 | 2,79 | -4,78% | 299.136,00 |
| 22.08.2025 | 2,93 | 3,07 | 2,90 | 2,93 | -0,34% | 319.958,00 |
| 21.08.2025 | 2,70 | 2,95 | 2,60 | 2,94 | 8,89% | 408.047,00 |
| 20.08.2025 | 2,93 | 2,93 | 2,63 | 2,70 | -8,47% | 509.159,00 |
| 19.08.2025 | 3,00 | 3,00 | 2,92 | 2,95 | -1,67% | 125.483,00 |
| 18.08.2025 | 2,94 | 3,05 | 2,93 | 3,00 | 1,69% | 304.481,00 |
| 15.08.2025 | 3,00 | 3,05 | 2,80 | 2,95 | -1,67% | 362.180,00 |
| 14.08.2025 | 3,08 | 3,11 | 2,87 | 3,00 | -3,85% | 320.993,00 |
| 13.08.2025 | 3,21 | 3,24 | 3,10 | 3,12 | -1,89% | 85.413,00 |
| 12.08.2025 | 3,13 | 3,25 | 3,10 | 3,18 | 2,58% | 167.905,00 |
| 11.08.2025 | 3,07 | 3,14 | 2,98 | 3,10 | 0,00% | 129.143,00 |
| 08.08.2025 | 3,33 | 3,33 | 3,00 | 3,10 | -6,63% | 178.975,00 |
| 07.08.2025 | 3,41 | 3,42 | 3,30 | 3,32 | -1,48% | 116.876,00 |
| 06.08.2025 | 3,60 | 3,60 | 3,36 | 3,37 | -6,13% | 160.411,00 |
| 05.08.2025 | 3,62 | 3,75 | 3,56 | 3,59 | 0,28% | 171.952,00 |
| 04.08.2025 | 3,49 | 3,63 | 3,34 | 3,58 | 3,17% | 140.198,00 |
| 01.08.2025 | 3,39 | 3,48 | 3,30 | 3,47 | 1,46% | 129.333,00 |
| 31.07.2025 | 3,47 | 3,51 | 3,34 | 3,42 | -1,44% | 160.982,00 |
| 30.07.2025 | 3,63 | 3,68 | 3,47 | 3,47 | -4,93% | 102.199,00 |
| 29.07.2025 | 3,68 | 3,70 | 3,55 | 3,65 | -0,54% | 60.129,00 |
| 28.07.2025 | 3,74 | 3,84 | 3,66 | 3,67 | -2,13% | 125.733,00 |
| 25.07.2025 | 3,76 | 3,77 | 3,66 | 3,75 | 1,35% | 93.759,00 |
| 24.07.2025 | 3,70 | 3,77 | 3,66 | 3,70 | -0,80% | 144.822,00 |
| 23.07.2025 | 3,74 | 3,81 | 3,62 | 3,73 | 1,91% | 218.962,00 |
| 22.07.2025 | 3,53 | 3,70 | 3,50 | 3,66 | 2,81% | 114.562,00 |
| 21.07.2025 | 3,63 | 3,76 | 3,51 | 3,56 | -1,39% | 122.527,00 |
| 18.07.2025 | 3,76 | 3,90 | 3,61 | 3,61 | -3,73% | 86.524,00 |
| 17.07.2025 | 3,81 | 3,85 | 3,72 | 3,75 | -1,57% | 153.702,00 |
| 16.07.2025 | 3,89 | 3,91 | 3,79 | 3,81 | -2,06% | 41.521,00 |
| 15.07.2025 | 4,04 | 4,08 | 3,84 | 3,89 | -3,71% | 143.048,00 |
| 14.07.2025 | 4,22 | 4,23 | 4,03 | 4,04 | -4,49% | 97.374,00 |
| 11.07.2025 | 4,38 | 4,40 | 4,14 | 4,23 | -4,30% | 157.975,00 |
| 10.07.2025 | 4,46 | 4,50 | 4,37 | 4,42 | -2,00% | 75.615,00 |
| 09.07.2025 | 4,51 | 4,57 | 4,43 | 4,51 | 0,00% | 32.699,00 |
| 08.07.2025 | 4,46 | 4,63 | 4,38 | 4,51 | 2,27% | 81.987,00 |
| 07.07.2025 | 4,76 | 4,89 | 4,25 | 4,41 | -10,73% | 438.431,00 |
| 03.07.2025 | 5,00 | 5,00 | 4,82 | 4,94 | -1,00% | 80.735,00 |
| 02.07.2025 | 4,60 | 5,00 | 4,57 | 4,99 | 8,71% | 180.572,00 |
| 01.07.2025 | 4,47 | 4,70 | 4,46 | 4,59 | 2,68% | 107.385,00 |
| 30.06.2025 | 4,53 | 4,54 | 4,36 | 4,47 | -0,45% | 142.969,00 |
| 27.06.2025 | 4,75 | 4,80 | 4,22 | 4,49 | -5,27% | 391.501,00 |
| 26.06.2025 | 4,58 | 4,74 | 4,58 | 4,74 | 3,27% | 76.190,00 |
| 25.06.2025 | 4,66 | 4,69 | 4,55 | 4,59 | -1,92% | 87.812,00 |
| 24.06.2025 | 4,58 | 4,76 | 4,40 | 4,68 | 2,86% | 178.515,00 |
| 23.06.2025 | 4,48 | 4,63 | 4,41 | 4,55 | 0,22% | 153.701,00 |
| 20.06.2025 | 4,73 | 4,80 | 4,52 | 4,54 | -4,02% | 114.501,00 |
| 18.06.2025 | 4,69 | 4,87 | 4,62 | 4,73 | 1,07% | 60.313,00 |
| 17.06.2025 | 4,73 | 4,77 | 4,57 | 4,68 | -3,11% | 100.113,00 |
| 16.06.2025 | 4,41 | 5,15 | 4,41 | 4,83 | 10,27% | 208.105,00 |
| 13.06.2025 | 4,44 | 4,54 | 4,30 | 4,38 | -2,23% | 103.830,00 |
| 12.06.2025 | 4,60 | 4,64 | 4,47 | 4,48 | -3,45% | 53.771,00 |
| 11.06.2025 | 4,81 | 4,81 | 4,50 | 4,64 | -2,32% | 99.296,00 |
| 10.06.2025 | 4,94 | 4,94 | 4,64 | 4,75 | -2,26% | 165.499,00 |
| 09.06.2025 | 5,06 | 5,16 | 4,86 | 4,86 | -3,76% | 96.625,00 |
| 06.06.2025 | 4,94 | 5,09 | 4,88 | 5,05 | 3,27% | 83.904,00 |
| 05.06.2025 | 4,92 | 5,02 | 4,85 | 4,89 | -0,61% | 77.039,00 |
| 04.06.2025 | 5,00 | 5,09 | 4,86 | 4,92 | -1,60% | 75.551,00 |
| 03.06.2025 | 4,83 | 5,01 | 4,55 | 5,00 | 4,17% | 140.202,00 |
| 02.06.2025 | 4,95 | 4,97 | 4,75 | 4,80 | -1,64% | 76.121,00 |
| 30.05.2025 | 4,98 | 4,99 | 4,75 | 4,88 | -1,61% | 233.882,00 |
| 29.05.2025 | 5,06 | 5,07 | 4,87 | 4,96 | -1,00% | 42.493,00 |
| 28.05.2025 | 5,17 | 5,18 | 4,72 | 5,01 | -2,91% | 154.623,00 |
| 27.05.2025 | 4,70 | 5,16 | 4,60 | 5,16 | 11,45% | 298.874,00 |
| 23.05.2025 | 4,60 | 4,93 | 4,60 | 4,63 | 2,21% | 233.621,00 |
| 22.05.2025 | 4,42 | 4,61 | 4,31 | 4,53 | 1,80% | 114.044,00 |