Echtzeit-Aktienkurs Bioceres Crop Solutions Corp.
Bid:
Ask:
Aktienkurse zur Bioceres Crop Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,59 | 0,62 | 0,58 | 0,59 | -2,17% | 322.613,00 |
| 12.02.2026 | 0,63 | 0,63 | 0,58 | 0,60 | -4,46% | 456.276,00 |
| 11.02.2026 | 0,60 | 0,63 | 0,56 | 0,63 | 7,53% | 516.627,00 |
| 10.02.2026 | 0,60 | 0,63 | 0,57 | 0,58 | 1,74% | 668.255,00 |
| 09.02.2026 | 0,58 | 0,61 | 0,55 | 0,57 | 1,59% | 558.531,00 |
| 06.02.2026 | 0,55 | 0,60 | 0,53 | 0,57 | 6,00% | 703.728,00 |
| 05.02.2026 | 0,60 | 0,62 | 0,53 | 0,53 | -11,17% | 1.168.037,00 |
| 04.02.2026 | 0,60 | 0,74 | 0,58 | 0,60 | 3,45% | 4.121.657,00 |
| 03.02.2026 | 0,87 | 0,89 | 0,57 | 0,58 | -32,87% | 1.857.793,00 |
| 02.02.2026 | 0,87 | 0,96 | 0,86 | 0,86 | 3,10% | 541.202,00 |
| 30.01.2026 | 0,96 | 1,00 | 0,83 | 0,84 | -13,43% | 2.101.230,00 |
| 29.01.2026 | 1,13 | 1,14 | 0,95 | 0,97 | -14,34% | 901.867,00 |
| 28.01.2026 | 1,16 | 1,17 | 1,11 | 1,13 | -2,59% | 341.266,00 |
| 27.01.2026 | 1,17 | 1,18 | 1,12 | 1,16 | 1,75% | 714.982,00 |
| 26.01.2026 | 1,21 | 1,27 | 1,13 | 1,14 | -5,00% | 614.370,00 |
| 23.01.2026 | 1,21 | 1,30 | 1,20 | 1,20 | -0,83% | 720.902,00 |
| 22.01.2026 | 1,24 | 1,26 | 1,19 | 1,21 | -0,82% | 487.766,00 |
| 21.01.2026 | 1,31 | 1,33 | 1,19 | 1,22 | -6,15% | 591.638,00 |
| 20.01.2026 | 1,26 | 1,32 | 1,24 | 1,30 | 0,78% | 228.339,00 |
| 16.01.2026 | 1,35 | 1,40 | 1,29 | 1,29 | -3,01% | 219.650,00 |
| 15.01.2026 | 1,23 | 1,36 | 1,23 | 1,33 | 8,13% | 592.744,00 |
| 14.01.2026 | 1,22 | 1,24 | 1,19 | 1,23 | 0,82% | 351.566,00 |
| 13.01.2026 | 1,22 | 1,25 | 1,18 | 1,22 | 2,52% | 351.789,00 |
| 12.01.2026 | 1,25 | 1,28 | 1,17 | 1,19 | -5,56% | 748.571,00 |
| 09.01.2026 | 1,35 | 1,38 | 1,25 | 1,26 | -6,67% | 648.396,00 |
| 08.01.2026 | 1,41 | 1,44 | 1,35 | 1,35 | -5,59% | 622.246,00 |
| 07.01.2026 | 1,50 | 1,56 | 1,37 | 1,43 | -6,54% | 691.234,00 |
| 06.01.2026 | 1,44 | 1,54 | 1,40 | 1,53 | 6,25% | 373.542,00 |
| 05.01.2026 | 1,34 | 1,45 | 1,31 | 1,44 | 6,67% | 785.800,00 |
| 02.01.2026 | 1,31 | 1,39 | 1,25 | 1,35 | 3,05% | 458.503,00 |
| 31.12.2025 | 1,31 | 1,33 | 1,27 | 1,31 | 0,77% | 141.245,00 |
| 30.12.2025 | 1,26 | 1,34 | 1,26 | 1,30 | 2,36% | 265.055,00 |
| 29.12.2025 | 1,33 | 1,33 | 1,26 | 1,27 | -3,79% | 315.751,00 |
| 26.12.2025 | 1,35 | 1,36 | 1,31 | 1,32 | -2,94% | 140.032,00 |
| 24.12.2025 | 1,33 | 1,38 | 1,33 | 1,36 | 0,74% | 62.133,00 |
| 23.12.2025 | 1,35 | 1,39 | 1,31 | 1,35 | 0,00% | 633.587,00 |
| 22.12.2025 | 1,40 | 1,42 | 1,35 | 1,35 | -3,57% | 404.923,00 |
| 19.12.2025 | 1,38 | 1,43 | 1,35 | 1,40 | 0,72% | 1.098.941,00 |
| 18.12.2025 | 1,50 | 1,51 | 1,38 | 1,39 | -6,71% | 628.751,00 |
| 17.12.2025 | 1,52 | 1,54 | 1,43 | 1,49 | -1,32% | 566.444,00 |
| 16.12.2025 | 1,55 | 1,60 | 1,50 | 1,51 | -2,58% | 402.272,00 |
| 15.12.2025 | 1,58 | 1,65 | 1,55 | 1,55 | -1,27% | 646.620,00 |
| 12.12.2025 | 1,61 | 1,65 | 1,57 | 1,57 | -0,63% | 309.938,00 |
| 11.12.2025 | 1,59 | 1,64 | 1,57 | 1,58 | -1,86% | 284.747,00 |
| 10.12.2025 | 1,68 | 1,70 | 1,55 | 1,61 | -3,59% | 419.576,00 |
| 09.12.2025 | 1,48 | 1,68 | 1,48 | 1,67 | 12,84% | 569.227,00 |
| 08.12.2025 | 1,53 | 1,57 | 1,48 | 1,48 | -1,33% | 249.161,00 |
| 05.12.2025 | 1,59 | 1,61 | 1,50 | 1,50 | -5,06% | 255.974,00 |
| 04.12.2025 | 1,57 | 1,61 | 1,55 | 1,58 | -0,63% | 180.521,00 |
| 03.12.2025 | 1,61 | 1,67 | 1,57 | 1,59 | -1,85% | 643.296,00 |
| 02.12.2025 | 1,65 | 1,65 | 1,60 | 1,62 | 0,00% | 141.014,00 |
| 01.12.2025 | 1,69 | 1,73 | 1,61 | 1,62 | -5,81% | 259.643,00 |
| 28.11.2025 | 1,62 | 1,73 | 1,58 | 1,72 | 6,17% | 194.660,00 |
| 26.11.2025 | 1,54 | 1,64 | 1,53 | 1,62 | 5,19% | 505.818,00 |
| 25.11.2025 | 1,55 | 1,58 | 1,51 | 1,54 | -0,65% | 245.319,00 |
| 24.11.2025 | 1,50 | 1,66 | 1,42 | 1,55 | 4,03% | 805.130,00 |
| 21.11.2025 | 1,44 | 1,52 | 1,40 | 1,49 | 4,20% | 229.544,00 |
| 20.11.2025 | 1,59 | 1,61 | 1,42 | 1,43 | -8,92% | 416.626,00 |
| 19.11.2025 | 1,60 | 1,65 | 1,57 | 1,57 | -3,68% | 219.034,00 |
| 18.11.2025 | 1,51 | 1,65 | 1,50 | 1,63 | 5,50% | 465.032,00 |
| 17.11.2025 | 1,66 | 1,69 | 1,54 | 1,55 | -8,04% | 507.988,00 |
| 14.11.2025 | 1,71 | 1,75 | 1,66 | 1,68 | -1,75% | 499.756,00 |
| 13.11.2025 | 1,88 | 1,88 | 1,70 | 1,71 | -8,56% | 639.561,00 |
| 12.11.2025 | 1,94 | 2,03 | 1,74 | 1,87 | -3,11% | 1.185.841,00 |
| 11.11.2025 | 1,74 | 1,97 | 1,74 | 1,93 | 10,92% | 585.339,00 |
| 10.11.2025 | 1,82 | 1,85 | 1,72 | 1,74 | -2,79% | 346.543,00 |
| 07.11.2025 | 1,67 | 1,79 | 1,64 | 1,79 | 7,83% | 442.950,00 |
| 06.11.2025 | 1,75 | 1,84 | 1,65 | 1,66 | -5,68% | 307.834,00 |
| 05.11.2025 | 1,77 | 1,91 | 1,74 | 1,76 | -0,56% | 393.194,00 |
| 04.11.2025 | 1,83 | 1,93 | 1,77 | 1,77 | -4,84% | 370.603,00 |
| 03.11.2025 | 2,03 | 2,04 | 1,84 | 1,86 | -8,37% | 865.653,00 |
| 31.10.2025 | 1,70 | 2,10 | 1,62 | 2,03 | 18,02% | 2.070.181,00 |
| 30.10.2025 | 1,85 | 1,90 | 1,72 | 1,72 | -10,42% | 538.740,00 |
| 29.10.2025 | 1,98 | 1,98 | 1,80 | 1,92 | -4,00% | 1.169.518,00 |
| 28.10.2025 | 2,00 | 2,01 | 1,89 | 2,00 | 0,00% | 727.974,00 |
| 27.10.2025 | 1,95 | 2,19 | 1,91 | 2,00 | 8,70% | 1.869.307,00 |
| 24.10.2025 | 1,99 | 2,01 | 1,82 | 1,84 | -7,54% | 532.419,00 |
| 23.10.2025 | 1,90 | 2,10 | 1,89 | 1,99 | 4,19% | 1.257.784,00 |
| 22.10.2025 | 1,71 | 2,14 | 1,70 | 1,91 | 8,52% | 3.119.159,00 |
| 21.10.2025 | 1,64 | 1,78 | 1,58 | 1,76 | 7,32% | 1.058.915,00 |
| 20.10.2025 | 1,70 | 1,75 | 1,60 | 1,64 | -3,53% | 708.629,00 |
| 17.10.2025 | 1,77 | 1,98 | 1,70 | 1,70 | -7,61% | 1.597.776,00 |
| 16.10.2025 | 2,02 | 2,10 | 1,72 | 1,84 | -7,07% | 2.626.914,00 |
| 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 |