16,720€
4,43%
Echtzeit-Aktienkurs BIOARCTIC AB B
Bid:
Ask:
Aktienkurse zur BIOARCTIC AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 16,01 | 16,79 | 16,01 | 16,74 | 4,56% | - |
| 29.05.2025 | 16,06 | 16,24 | 15,94 | 16,01 | -0,28% | 37,00 |
| 28.05.2025 | 16,27 | 16,29 | 15,91 | 16,06 | -1,35% | - |
| 27.05.2025 | 16,64 | 16,76 | 16,11 | 16,28 | -2,13% | - |
| 26.05.2025 | 16,80 | 16,82 | 16,36 | 16,63 | -0,15% | - |
| 23.05.2025 | 16,79 | 16,97 | 16,23 | 16,66 | -0,77% | 100,00 |
| 22.05.2025 | 18,80 | 18,85 | 16,27 | 16,79 | -10,65% | - |
| 21.05.2025 | 17,00 | 19,08 | 16,95 | 18,79 | 10,44% | - |
| 20.05.2025 | 17,00 | 17,09 | 16,71 | 17,01 | 0,00% | - |
| 19.05.2025 | 16,13 | 17,08 | 16,03 | 17,01 | 5,49% | 781,00 |
| 16.05.2025 | 16,12 | 16,27 | 15,85 | 16,13 | 0,00% | - |
| 15.05.2025 | 16,19 | 16,23 | 15,57 | 16,13 | -0,37% | - |
| 14.05.2025 | 15,82 | 16,60 | 15,76 | 16,19 | 2,31% | 150,00 |
| 13.05.2025 | 16,26 | 16,56 | 15,81 | 15,82 | -2,62% | - |
| 12.05.2025 | 16,33 | 16,52 | 15,16 | 16,25 | -0,37% | - |
| 09.05.2025 | 16,49 | 16,63 | 16,27 | 16,31 | -1,09% | - |
| 08.05.2025 | 16,81 | 16,83 | 16,20 | 16,49 | -1,76% | - |
| 07.05.2025 | 17,26 | 17,35 | 16,65 | 16,78 | -2,78% | - |
| 06.05.2025 | 17,76 | 17,77 | 17,22 | 17,26 | -2,87% | - |
| 05.05.2025 | 18,06 | 18,34 | 17,73 | 17,77 | -1,63% | - |
| 02.05.2025 | 18,03 | 18,31 | 17,59 | 18,07 | 0,19% | - |
| 30.04.2025 | 17,79 | 18,14 | 17,57 | 18,03 | 1,41% | 500,00 |
| 29.04.2025 | 16,99 | 17,81 | 16,92 | 17,78 | 4,68% | - |
| 28.04.2025 | 17,27 | 17,41 | 16,85 | 16,99 | -1,68% | - |
| 25.04.2025 | 17,04 | 17,34 | 16,86 | 17,28 | 1,47% | - |
| 24.04.2025 | 16,99 | 17,14 | 16,76 | 17,03 | 0,21% | 500,00 |
| 23.04.2025 | 16,53 | 17,36 | 16,33 | 16,99 | 3,63% | - |
| 22.04.2025 | 15,23 | 16,42 | 14,55 | 16,40 | 7,37% | - |
| 17.04.2025 | 15,02 | 15,56 | 14,96 | 15,27 | 1,70% | - |
| 16.04.2025 | 17,49 | 19,45 | 14,39 | 15,02 | -8,14% | 70,00 |
| 15.04.2025 | 14,91 | 16,60 | 14,85 | 16,35 | 9,70% | 11,00 |
| 14.04.2025 | 15,17 | 15,51 | 14,07 | 14,90 | -1,06% | - |
| 11.04.2025 | 14,82 | 15,09 | 14,23 | 15,06 | 1,65% | - |
| 10.04.2025 | 14,99 | 15,53 | 14,42 | 14,82 | -1,59% | - |
| 09.04.2025 | 14,99 | 15,35 | 13,90 | 15,06 | -0,36% | - |
| 08.04.2025 | 15,14 | 15,89 | 14,90 | 15,11 | -0,20% | - |
| 07.04.2025 | 15,06 | 15,74 | 13,79 | 15,14 | -0,92% | - |
| 04.04.2025 | 16,25 | 16,27 | 15,22 | 15,28 | -5,97% | - |
| 03.04.2025 | 16,50 | 16,89 | 16,18 | 16,25 | -2,67% | - |
| 02.04.2025 | 16,75 | 16,76 | 15,96 | 16,70 | -0,30% | - |
| 01.04.2025 | 17,09 | 17,26 | 16,12 | 16,75 | -2,13% | - |
| 31.03.2025 | 17,59 | 17,62 | 16,67 | 17,11 | -3,06% | - |
| 28.03.2025 | 16,84 | 17,75 | 16,63 | 17,65 | 4,69% | - |
| 27.03.2025 | 16,58 | 17,01 | 16,22 | 16,86 | 1,72% | - |
| 26.03.2025 | 17,03 | 17,14 | 16,35 | 16,58 | -2,64% | - |
| 25.03.2025 | 19,14 | 19,19 | 16,91 | 17,03 | -11,05% | - |
| 24.03.2025 | 19,15 | 19,28 | 18,66 | 19,14 | -0,05% | - |
| 21.03.2025 | 19,10 | 19,30 | 18,92 | 19,15 | 0,13% | - |
| 20.03.2025 | 18,97 | 19,35 | 18,89 | 19,13 | 0,79% | - |
| 19.03.2025 | 18,92 | 19,24 | 18,73 | 18,98 | 0,29% | - |
| 18.03.2025 | 19,56 | 19,61 | 18,64 | 18,92 | -3,27% | 810,00 |
| 17.03.2025 | 19,19 | 19,66 | 18,89 | 19,56 | 1,93% | 500,00 |
| 14.03.2025 | 19,33 | 19,60 | 19,09 | 19,19 | -0,36% | - |
| 13.03.2025 | 19,29 | 19,71 | 19,19 | 19,26 | -0,28% | - |
| 12.03.2025 | 18,53 | 19,38 | 18,43 | 19,32 | 4,21% | - |
| 11.03.2025 | 19,93 | 20,30 | 18,35 | 18,54 | -6,98% | - |
| 10.03.2025 | 20,63 | 20,63 | 19,62 | 19,93 | -3,42% | - |
| 07.03.2025 | 19,42 | 20,64 | 19,36 | 20,63 | 6,07% | - |
| 06.03.2025 | 19,68 | 20,15 | 19,41 | 19,45 | -1,17% | - |
| 05.03.2025 | 19,57 | 20,22 | 19,55 | 19,68 | 0,46% | - |
| 04.03.2025 | 19,93 | 20,12 | 19,41 | 19,59 | -1,80% | - |
| 03.03.2025 | 22,02 | 22,05 | 19,73 | 19,95 | -9,19% | 120,00 |
| 28.02.2025 | 21,67 | 23,03 | 21,51 | 21,97 | 1,38% | - |
| 27.02.2025 | 21,46 | 21,95 | 21,46 | 21,67 | 0,98% | - |
| 26.02.2025 | 21,94 | 21,98 | 21,41 | 21,46 | -2,19% | - |
| 25.02.2025 | 21,86 | 22,34 | 21,76 | 21,94 | 0,46% | - |
| 24.02.2025 | 22,14 | 22,45 | 21,84 | 21,84 | -0,64% | - |
| 21.02.2025 | 23,24 | 23,49 | 21,92 | 21,98 | -5,46% | - |
| 20.02.2025 | 21,04 | 24,21 | 21,04 | 23,25 | 10,50% | 1.030,00 |
| 19.02.2025 | 21,38 | 21,47 | 20,98 | 21,04 | -1,59% | - |
| 18.02.2025 | 20,70 | 21,87 | 20,65 | 21,38 | 3,29% | 200,00 |
| 17.02.2025 | 18,87 | 20,76 | 18,87 | 20,70 | 9,58% | - |
| 14.02.2025 | 19,53 | 20,15 | 18,88 | 18,89 | -3,23% | - |
| 13.02.2025 | 19,32 | 20,44 | 19,21 | 19,52 | 1,04% | - |
| 12.02.2025 | 19,59 | 19,59 | 19,05 | 19,32 | -1,33% | - |
| 11.02.2025 | 19,52 | 19,75 | 19,34 | 19,58 | 0,36% | - |
| 10.02.2025 | 19,80 | 19,88 | 19,46 | 19,51 | -1,51% | - |
| 07.02.2025 | 19,56 | 20,92 | 19,56 | 19,81 | 1,23% | 853,00 |
| 06.02.2025 | 19,58 | 19,93 | 19,38 | 19,57 | 0,00% | - |
| 05.02.2025 | 18,80 | 19,58 | 18,66 | 19,57 | 4,10% | - |
| 04.02.2025 | 18,68 | 18,97 | 18,35 | 18,80 | 0,67% | - |
| 03.02.2025 | 18,73 | 18,95 | 18,29 | 18,68 | -1,29% | - |
| 31.01.2025 | 19,88 | 20,63 | 17,58 | 18,92 | -4,83% | - |
| 30.01.2025 | 19,73 | 20,10 | 19,19 | 19,88 | 0,03% | - |
| 29.01.2025 | 19,01 | 20,03 | 19,01 | 19,88 | 4,61% | 9,00 |
| 28.01.2025 | 19,18 | 19,50 | 18,85 | 19,00 | -1,04% | - |
| 27.01.2025 | 19,15 | 19,28 | 18,49 | 19,20 | 0,26% | 1.699,00 |
| 24.01.2025 | 17,50 | 19,16 | 17,45 | 19,15 | 9,49% | 1.127,00 |
| 23.01.2025 | 17,04 | 17,55 | 17,04 | 17,49 | 2,64% | - |
| 22.01.2025 | 17,32 | 17,60 | 17,04 | 17,04 | -1,56% | - |
| 21.01.2025 | 17,04 | 17,46 | 16,86 | 17,31 | 1,52% | - |
| 20.01.2025 | 17,09 | 17,47 | 16,94 | 17,05 | -0,23% | - |
| 17.01.2025 | 17,65 | 17,72 | 17,07 | 17,09 | -3,17% | - |
| 16.01.2025 | 17,67 | 18,01 | 17,54 | 17,65 | -0,23% | - |
| 15.01.2025 | 17,55 | 17,83 | 17,07 | 17,69 | 1,11% | - |
| 14.01.2025 | 16,96 | 17,57 | 16,96 | 17,50 | 3,25% | - |
| 13.01.2025 | 18,03 | 18,03 | 16,92 | 16,95 | -5,99% | - |
| 10.01.2025 | 17,82 | 18,47 | 17,62 | 18,03 | 1,12% | - |
| 09.01.2025 | 17,91 | 18,23 | 17,80 | 17,83 | -0,50% | - |
| 08.01.2025 | 18,10 | 18,32 | 17,79 | 17,92 | -0,99% | - |