9,030$
-4,14%
Echtzeit-Aktienkurs 89bio
Bid:
Ask:
Aktienkurse zur 89bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 684.179,00 |
| 27.08.2025 | 9,31 | 9,62 | 9,21 | 9,34 | -0,21% | 820.065,00 |
| 26.08.2025 | 9,12 | 9,38 | 9,07 | 9,36 | 2,86% | 2.766.657,00 |
| 25.08.2025 | 9,46 | 9,60 | 9,08 | 9,10 | -3,50% | 731.423,00 |
| 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% | 811.500,00 |
| 19.08.2025 | 9,28 | 9,33 | 8,92 | 9,00 | -4,66% | 930.506,00 |
| 18.08.2025 | 9,26 | 9,56 | 9,14 | 9,44 | 2,28% | 1.414.727,00 |
| 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% | 1.548.145,00 |
| 13.08.2025 | 9,18 | 9,50 | 9,08 | 9,14 | 1,11% | 2.083.504,00 |
| 12.08.2025 | 8,84 | 9,25 | 8,72 | 9,04 | 3,08% | 1.266.961,00 |
| 11.08.2025 | 9,16 | 9,16 | 8,52 | 8,77 | -4,31% | 1.413.109,00 |
| 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% | 1.777.586,00 |
| 06.08.2025 | 9,65 | 10,32 | 9,27 | 9,48 | -2,17% | 3.178.356,00 |
| 05.08.2025 | 9,39 | 9,79 | 9,14 | 9,69 | 3,75% | 1.884.463,00 |
| 04.08.2025 | 9,26 | 9,55 | 9,12 | 9,34 | 1,97% | 978.282,00 |
| 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% | 1.080.736,00 |
| 30.07.2025 | 9,49 | 9,56 | 9,29 | 9,53 | 3,42% | 1.092.498,00 |
| 29.07.2025 | 9,61 | 9,61 | 9,12 | 9,22 | -3,36% | 2.206.853,00 |
| 28.07.2025 | 9,68 | 9,85 | 9,50 | 9,54 | -0,57% | 931.817,00 |
| 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% | 1.742.661,00 |
| 22.07.2025 | 9,98 | 10,26 | 9,82 | 9,98 | -1,29% | 1.363.210,00 |
| 21.07.2025 | 10,49 | 10,61 | 9,99 | 10,11 | -3,62% | 1.212.142,00 |
| 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% | 955.144,00 |
| 16.07.2025 | 10,52 | 10,65 | 10,29 | 10,63 | 1,14% | 1.023.747,00 |
| 15.07.2025 | 11,26 | 11,28 | 10,47 | 10,51 | -5,49% | 1.206.932,00 |
| 14.07.2025 | 10,99 | 11,41 | 10,84 | 11,12 | 1,09% | 1.311.556,00 |
| 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% | 1.503.759,00 |
| 08.07.2025 | 10,23 | 10,38 | 9,92 | 9,95 | -2,64% | 1.144.710,00 |
| 07.07.2025 | 10,14 | 10,37 | 9,98 | 10,22 | 0,59% | 1.307.241,00 |
| 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 | 3,75% | 2.037.326,00 |
| 01.07.2025 | 9,70 | 9,92 | 9,45 | 9,74 | -0,87% | 1.927.848,00 |
| 30.06.2025 | 9,84 | 10,20 | 9,71 | 9,82 | -0,41% | 1.911.881,00 |
| 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% | 985.968,00 |
| 25.06.2025 | 9,85 | 9,94 | 9,58 | 9,76 | -0,56% | 971.008,00 |
| 24.06.2025 | 10,08 | 10,13 | 9,75 | 9,82 | -1,85% | 1.138.299,00 |
| 23.06.2025 | 10,01 | 10,10 | 9,58 | 10,00 | -0,79% | 1.255.485,00 |
| 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% | 1.609.715,00 |
| 16.06.2025 | 10,40 | 10,54 | 9,83 | 10,05 | -3,46% | 1.540.663,00 |
| 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% | 4.547.988,00 |
| 11.06.2025 | 10,32 | 10,62 | 9,95 | 10,04 | -2,33% | 2.257.715,00 |
| 10.06.2025 | 10,56 | 10,63 | 10,18 | 10,28 | -2,74% | 1.381.661,00 |
| 09.06.2025 | 10,53 | 10,70 | 10,28 | 10,57 | 3,12% | 2.634.458,00 |
| 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% | 2.867.210,00 |
| 03.06.2025 | 10,11 | 10,39 | 9,67 | 10,17 | 0,59% | 1.959.607,00 |
| 02.06.2025 | 9,90 | 10,32 | 9,86 | 10,11 | 2,74% | 2.090.804,00 |
| 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% | 1.371.022,00 |
| 28.05.2025 | 9,42 | 9,64 | 9,07 | 9,23 | 0,76% | 1.305.719,00 |
| 27.05.2025 | 9,64 | 9,70 | 8,94 | 9,16 | -3,48% | 2.463.338,00 |
| 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% | 2.567.189,00 |
| 21.05.2025 | 8,90 | 9,75 | 8,80 | 9,61 | 6,42% | 3.690.497,00 |
| 20.05.2025 | 7,65 | 9,36 | 7,51 | 9,03 | 17,27% | 7.160.358,00 |
| 19.05.2025 | 7,65 | 7,90 | 7,51 | 7,70 | -0,96% | 841.093,00 |
| 16.05.2025 | 7,79 | 7,87 | 7,46 | 7,78 | 1,77% | 1.051.761,00 |
| 15.05.2025 | 8,19 | 8,19 | 7,37 | 7,64 | -6,83% | 1.633.409,00 |
| 14.05.2025 | 7,88 | 8,33 | 7,76 | 8,20 | 5,13% | 2.530.897,00 |
| 13.05.2025 | 8,11 | 8,16 | 7,63 | 7,80 | -3,82% | 1.627.002,00 |
| 12.05.2025 | 8,12 | 8,45 | 7,99 | 8,11 | 5,32% | 1.330.724,00 |
| 09.05.2025 | 7,79 | 7,98 | 7,67 | 7,70 | -1,16% | 1.274.337,00 |
| 08.05.2025 | 7,55 | 8,07 | 7,40 | 7,79 | 1,56% | 1.044.999,00 |
| 07.05.2025 | 8,18 | 8,18 | 7,51 | 7,67 | -1,03% | 1.294.841,00 |
| 06.05.2025 | 8,40 | 8,59 | 7,69 | 7,75 | -9,99% | 2.723.695,00 |
| 05.05.2025 | 8,63 | 8,80 | 8,22 | 8,61 | -1,37% | 1.417.258,00 |
| 02.05.2025 | 8,30 | 8,92 | 8,30 | 8,73 | 7,38% | 2.526.880,00 |
| 01.05.2025 | 8,00 | 8,45 | 7,78 | 8,13 | 1,50% | 1.723.445,00 |
| 30.04.2025 | 7,56 | 8,08 | 7,45 | 8,01 | 6,09% | 2.005.123,00 |
| 29.04.2025 | 7,37 | 7,72 | 7,34 | 7,55 | 2,03% | 1.511.846,00 |
| 28.04.2025 | 6,96 | 7,45 | 6,92 | 7,40 | 6,63% | 1.618.443,00 |
| 25.04.2025 | 6,78 | 7,06 | 6,70 | 6,94 | 0,58% | 906.089,00 |
| 24.04.2025 | 6,61 | 6,97 | 6,55 | 6,90 | 4,39% | 892.674,00 |
| 23.04.2025 | 6,91 | 7,09 | 6,61 | 6,61 | 0,92% | 985.244,00 |
| 22.04.2025 | 6,45 | 6,66 | 6,27 | 6,55 | 4,47% | 1.126.771,00 |
| 21.04.2025 | 5,91 | 6,54 | 5,81 | 6,27 | 3,47% | 1.612.940,00 |
| 17.04.2025 | 5,85 | 6,11 | 5,76 | 6,06 | 2,89% | 1.020.007,00 |
| 16.04.2025 | 6,01 | 6,07 | 5,68 | 5,89 | -2,64% | 1.351.026,00 |
| 15.04.2025 | 5,88 | 6,13 | 5,79 | 6,05 | 2,20% | 1.116.735,00 |
| 14.04.2025 | 5,85 | 6,00 | 5,55 | 5,92 | 7,05% | 1.614.895,00 |
| 11.04.2025 | 4,98 | 5,54 | 4,90 | 5,53 | 10,71% | 1.825.386,00 |
| 10.04.2025 | 5,21 | 5,32 | 4,72 | 5,00 | -9,84% | 2.195.187,00 |
| 09.04.2025 | 4,71 | 5,83 | 4,16 | 5,54 | 14,70% | 4.286.520,00 |
| 08.04.2025 | 5,80 | 5,86 | 4,75 | 4,83 | -12,02% | 2.361.545,00 |