Echtzeit-Aktienkurs 89bio
Bid:
Ask:
Aktienkurse zur 89bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,82 | 14,84 | 14,75 | 14,80 | 0,07% | 2.860.106,00 |
| 14.10.2025 | 14,78 | 14,81 | 14,77 | 14,79 | -0,07% | 2.513.927,00 |
| 13.10.2025 | 14,81 | 14,83 | 14,77 | 14,80 | 0,00% | 2.213.868,00 |
| 10.10.2025 | 14,85 | 14,87 | 14,75 | 14,80 | -0,47% | 11.893.635,00 |
| 09.10.2025 | 14,83 | 14,89 | 14,82 | 14,87 | 0,41% | 3.739.458,00 |
| 08.10.2025 | 14,83 | 14,86 | 14,80 | 14,81 | -0,13% | 1.134.555,00 |
| 07.10.2025 | 14,86 | 14,89 | 14,82 | 14,83 | -0,27% | 1.788.640,00 |
| 06.10.2025 | 14,88 | 14,88 | 14,84 | 14,87 | 0,20% | 1.747.539,00 |
| 02.10.2025 | 14,80 | 14,93 | 14,78 | 14,84 | 1,02% | 5.728.289,00 |
| 01.10.2025 | 14,71 | 14,74 | 14,68 | 14,69 | -0,07% | 3.678.088,00 |
| 30.09.2025 | 14,71 | 14,73 | 14,67 | 14,70 | 0,00% | 7.094.197,00 |
| 29.09.2025 | 14,70 | 14,73 | 14,69 | 14,70 | 0,00% | 5.680.571,00 |
| 26.09.2025 | 14,72 | 14,74 | 14,68 | 14,70 | 0,00% | 6.156.236,00 |
| 25.09.2025 | 14,70 | 14,77 | 14,68 | 14,70 | 0,00% | 5.793.409,00 |
| 24.09.2025 | 14,75 | 14,77 | 14,68 | 14,70 | -0,27% | 3.774.700,00 |
| 23.09.2025 | 14,87 | 14,89 | 14,73 | 14,74 | -0,87% | 13.040.425,00 |
| 22.09.2025 | 14,88 | 14,91 | 14,84 | 14,87 | 0,00% | 14.388.126,00 |
| 19.09.2025 | 14,96 | 15,00 | 14,83 | 14,87 | -0,60% | 27.326.213,00 |
| 18.09.2025 | 14,98 | 15,06 | 14,94 | 14,96 | 85,15% | 84.800.023,00 |
| 17.09.2025 | 8,02 | 8,47 | 7,92 | 8,08 | 1,38% | 1.521.431,00 |
| 16.09.2025 | 8,01 | 8,11 | 7,88 | 7,97 | -0,62% | 948.546,00 |
| 15.09.2025 | 8,11 | 8,19 | 7,84 | 8,02 | -0,62% | 891.751,00 |
| 12.09.2025 | 8,62 | 8,64 | 8,06 | 8,07 | -6,71% | 718.050,00 |
| 11.09.2025 | 8,53 | 8,71 | 8,48 | 8,65 | 1,53% | 944.792,00 |
| 10.09.2025 | 8,64 | 8,73 | 8,33 | 8,52 | -1,27% | 1.904.631,00 |
| 09.09.2025 | 8,62 | 8,77 | 8,44 | 8,63 | 0,70% | 843.147,00 |
| 08.09.2025 | 8,90 | 8,90 | 8,46 | 8,57 | -3,38% | 1.135.860,00 |
| 05.09.2025 | 8,62 | 8,95 | 8,49 | 8,87 | 3,02% | 1.927.023,00 |
| 04.09.2025 | 9,36 | 9,47 | 8,46 | 8,61 | -6,82% | 1.570.350,00 |
| 03.09.2025 | 9,20 | 9,44 | 9,10 | 9,24 | 0,54% | 877.858,00 |
| 02.09.2025 | 9,12 | 9,48 | 8,97 | 9,19 | 1,77% | 1.670.223,00 |
| 29.08.2025 | 9,42 | 9,58 | 8,96 | 9,03 | -4,14% | 3.093.873,00 |
| 28.08.2025 | 9,38 | 9,59 | 9,34 | 9,42 | 0,86% | 1.133.051,00 |
| 27.08.2025 | 9,31 | 9,62 | 9,21 | 9,34 | -0,21% | 855.563,00 |
| 26.08.2025 | 9,12 | 9,38 | 9,07 | 9,36 | 2,86% | 3.181.773,00 |
| 25.08.2025 | 9,46 | 9,60 | 9,08 | 9,10 | -3,50% | 732.932,00 |
| 22.08.2025 | 9,28 | 9,70 | 9,18 | 9,43 | 2,61% | 1.289.938,00 |
| 21.08.2025 | 9,04 | 9,25 | 8,89 | 9,19 | 0,99% | 779.036,00 |
| 20.08.2025 | 8,96 | 9,12 | 8,82 | 9,10 | 1,11% | 811.502,00 |
| 19.08.2025 | 9,28 | 9,33 | 8,92 | 9,00 | -4,66% | 931.513,00 |
| 18.08.2025 | 9,26 | 9,56 | 9,14 | 9,44 | 2,28% | 1.415.187,00 |
| 15.08.2025 | 9,12 | 9,31 | 8,95 | 9,23 | 1,43% | 1.708.593,00 |
| 14.08.2025 | 9,04 | 9,33 | 8,95 | 9,10 | -0,44% | 1.551.073,00 |
| 13.08.2025 | 9,18 | 9,50 | 9,08 | 9,14 | 1,11% | 2.085.167,00 |
| 12.08.2025 | 8,84 | 9,25 | 8,72 | 9,04 | 3,08% | 1.300.412,00 |
| 11.08.2025 | 9,16 | 9,16 | 8,52 | 8,77 | -4,31% | 1.413.214,00 |
| 08.08.2025 | 8,58 | 9,21 | 8,42 | 9,17 | 1,61% | 2.015.181,00 |
| 07.08.2025 | 9,49 | 9,49 | 8,79 | 9,02 | -4,85% | 1.777.875,00 |
| 06.08.2025 | 9,65 | 10,32 | 9,27 | 9,48 | -2,17% | 3.178.610,00 |
| 05.08.2025 | 9,39 | 9,79 | 9,14 | 9,69 | 3,75% | 2.029.091,00 |
| 04.08.2025 | 9,26 | 9,55 | 9,12 | 9,34 | 1,97% | 981.452,00 |
| 01.08.2025 | 9,32 | 9,41 | 9,02 | 9,16 | -3,58% | 1.108.481,00 |
| 31.07.2025 | 9,40 | 9,76 | 9,31 | 9,50 | -0,31% | 1.080.849,00 |
| 30.07.2025 | 9,49 | 9,56 | 9,29 | 9,53 | 3,36% | 1.245.031,00 |
| 29.07.2025 | 9,61 | 9,61 | 9,12 | 9,22 | -3,30% | 2.366.631,00 |
| 28.07.2025 | 9,68 | 9,85 | 9,50 | 9,54 | -0,57% | 933.503,00 |
| 25.07.2025 | 9,95 | 9,96 | 9,52 | 9,59 | -3,91% | 1.184.481,00 |
| 24.07.2025 | 10,02 | 10,24 | 9,94 | 9,98 | -0,99% | 976.399,00 |
| 23.07.2025 | 10,11 | 10,48 | 9,84 | 10,08 | 1,00% | 1.744.196,00 |
| 22.07.2025 | 9,98 | 10,26 | 9,82 | 9,98 | -1,29% | 1.363.922,00 |
| 21.07.2025 | 10,49 | 10,61 | 9,99 | 10,11 | -3,62% | 1.212.186,00 |
| 18.07.2025 | 10,76 | 10,81 | 10,38 | 10,49 | -1,50% | 1.312.456,00 |
| 17.07.2025 | 10,69 | 10,85 | 10,60 | 10,65 | 0,19% | 955.504,00 |
| 16.07.2025 | 10,52 | 10,65 | 10,29 | 10,63 | 1,14% | 1.023.816,00 |
| 15.07.2025 | 11,26 | 11,28 | 10,47 | 10,51 | -5,49% | 1.206.986,00 |
| 14.07.2025 | 10,99 | 11,41 | 10,84 | 11,12 | 1,09% | 1.312.416,00 |
| 11.07.2025 | 10,70 | 11,14 | 10,58 | 11,00 | 2,04% | 1.435.286,00 |
| 10.07.2025 | 10,69 | 10,79 | 10,37 | 10,78 | 2,04% | 952.128,00 |
| 09.07.2025 | 10,05 | 10,66 | 10,05 | 10,57 | 6,18% | 1.504.407,00 |
| 08.07.2025 | 10,23 | 10,38 | 9,92 | 9,95 | -2,64% | 1.144.746,00 |
| 07.07.2025 | 10,14 | 10,37 | 9,98 | 10,22 | 0,59% | 1.352.853,00 |
| 03.07.2025 | 10,23 | 10,23 | 9,96 | 10,16 | 0,59% | 1.940.401,00 |
| 02.07.2025 | 9,56 | 10,34 | 9,56 | 10,10 | 3,80% | 2.040.446,00 |
| 01.07.2025 | 9,70 | 9,92 | 9,45 | 9,73 | -0,92% | 1.927.873,00 |
| 30.06.2025 | 9,84 | 10,20 | 9,71 | 9,82 | -0,41% | 1.912.016,00 |
| 27.06.2025 | 9,95 | 10,00 | 9,59 | 9,86 | -0,90% | 3.983.166,00 |
| 26.06.2025 | 9,78 | 9,96 | 9,67 | 9,95 | 1,95% | 986.662,00 |
| 25.06.2025 | 9,85 | 9,94 | 9,58 | 9,76 | -0,56% | 1.032.869,00 |
| 24.06.2025 | 10,08 | 10,13 | 9,75 | 9,82 | -1,85% | 1.145.842,00 |
| 23.06.2025 | 10,01 | 10,10 | 9,58 | 10,00 | -0,79% | 1.288.974,00 |
| 20.06.2025 | 10,09 | 10,19 | 9,90 | 10,08 | 0,80% | 3.102.795,00 |
| 18.06.2025 | 9,95 | 10,09 | 9,66 | 10,00 | 0,60% | 3.444.138,00 |
| 17.06.2025 | 9,96 | 10,28 | 9,76 | 9,94 | -1,09% | 1.628.390,00 |
| 16.06.2025 | 10,40 | 10,54 | 9,83 | 10,05 | -3,46% | 1.590.331,00 |
| 13.06.2025 | 9,33 | 10,58 | 9,21 | 10,41 | 8,21% | 3.933.749,00 |
| 12.06.2025 | 9,88 | 9,99 | 9,46 | 9,62 | -4,18% | 4.549.478,00 |
| 11.06.2025 | 10,32 | 10,62 | 9,95 | 10,04 | -2,33% | 2.258.385,00 |
| 10.06.2025 | 10,56 | 10,63 | 10,18 | 10,28 | -2,74% | 1.391.663,00 |
| 09.06.2025 | 10,53 | 10,70 | 10,28 | 10,57 | 3,12% | 2.820.125,00 |
| 06.06.2025 | 10,10 | 10,40 | 10,03 | 10,25 | 2,91% | 1.583.193,00 |
| 05.06.2025 | 10,04 | 10,16 | 9,81 | 9,96 | -0,99% | 2.027.730,00 |
| 04.06.2025 | 10,15 | 10,50 | 10,02 | 10,06 | -1,08% | 2.867.211,00 |
| 03.06.2025 | 10,11 | 10,39 | 9,67 | 10,17 | 0,59% | 1.960.807,00 |
| 02.06.2025 | 9,90 | 10,32 | 9,86 | 10,11 | 2,74% | 2.218.682,00 |
| 30.05.2025 | 9,66 | 10,30 | 9,37 | 9,84 | 0,31% | 2.479.681,00 |
| 29.05.2025 | 9,34 | 9,89 | 9,12 | 9,81 | 6,28% | 1.371.056,00 |
| 28.05.2025 | 9,42 | 9,64 | 9,07 | 9,23 | 0,76% | 1.306.019,00 |
| 27.05.2025 | 9,64 | 9,70 | 8,94 | 9,16 | -3,48% | 2.463.442,00 |
| 23.05.2025 | 9,31 | 9,64 | 9,24 | 9,49 | -1,66% | 1.041.996,00 |
| 22.05.2025 | 9,58 | 10,26 | 9,49 | 9,65 | 0,42% | 2.568.206,00 |