29,490€
0,03%
Echtzeit-Aktienkurs BioArctic AB
Bid:
Ask:
Aktienkurse zur BioArctic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 29,45 | 29,89 | 29,08 | 29,48 | 0,00% | - |
| 23.04.2026 | 29,66 | 30,07 | 29,17 | 29,48 | -1,01% | - |
| 22.04.2026 | 29,25 | 30,01 | 29,25 | 29,78 | 1,19% | - |
| 21.04.2026 | 30,39 | 30,67 | 29,26 | 29,43 | -4,14% | - |
| 20.04.2026 | 29,76 | 30,73 | 28,73 | 30,70 | 3,37% | - |
| 17.04.2026 | 30,09 | 30,61 | 28,32 | 29,70 | -1,26% | - |
| 16.04.2026 | 31,30 | 31,55 | 27,97 | 30,08 | -3,74% | - |
| 15.04.2026 | 31,54 | 32,09 | 31,14 | 31,25 | -0,89% | - |
| 14.04.2026 | 30,95 | 31,79 | 30,72 | 31,53 | 1,81% | - |
| 13.04.2026 | 30,07 | 31,13 | 29,36 | 30,97 | 3,34% | - |
| 10.04.2026 | 30,18 | 30,82 | 29,72 | 29,97 | -0,79% | - |
| 09.04.2026 | 30,12 | 30,31 | 29,56 | 30,21 | 0,17% | - |
| 08.04.2026 | 29,41 | 30,99 | 29,41 | 30,16 | 4,83% | - |
| 07.04.2026 | 30,29 | 30,35 | 28,14 | 28,77 | -5,08% | - |
| 02.04.2026 | 30,48 | 30,50 | 29,73 | 30,31 | -1,62% | - |
| 01.04.2026 | 29,69 | 31,01 | 29,69 | 30,81 | 3,88% | - |
| 31.03.2026 | 28,77 | 29,74 | 28,48 | 29,66 | 3,53% | - |
| 30.03.2026 | 28,66 | 28,99 | 28,36 | 28,65 | 0,00% | - |
| 27.03.2026 | 29,21 | 29,61 | 28,61 | 28,65 | -1,88% | - |
| 26.03.2026 | 29,00 | 29,57 | 28,83 | 29,20 | 0,17% | - |
| 25.03.2026 | 29,09 | 29,82 | 28,98 | 29,15 | 0,45% | - |
| 24.03.2026 | 28,54 | 29,22 | 28,38 | 29,02 | 0,21% | - |
| 23.03.2026 | 27,93 | 29,17 | 26,85 | 28,96 | 3,28% | - |
| 20.03.2026 | 28,29 | 28,81 | 27,72 | 28,04 | -0,88% | 23,00 |
| 19.03.2026 | 28,57 | 28,65 | 27,70 | 28,29 | -0,98% | - |
| 18.03.2026 | 29,87 | 30,13 | 28,42 | 28,57 | -4,03% | 22,00 |
| 17.03.2026 | 29,15 | 30,29 | 28,95 | 29,77 | 1,64% | - |
| 16.03.2026 | 28,04 | 29,37 | 27,58 | 29,29 | 4,79% | - |
| 13.03.2026 | 28,47 | 28,89 | 27,74 | 27,95 | -1,83% | - |
| 12.03.2026 | 29,92 | 30,05 | 28,46 | 28,47 | -4,81% | - |
| 11.03.2026 | 29,53 | 30,59 | 29,39 | 29,91 | 1,29% | - |
| 10.03.2026 | 28,65 | 30,48 | 28,62 | 29,53 | 3,47% | - |
| 09.03.2026 | 27,75 | 28,78 | 26,95 | 28,54 | 1,31% | - |
| 06.03.2026 | 27,94 | 28,37 | 27,55 | 28,17 | 0,28% | - |
| 05.03.2026 | 28,21 | 28,62 | 27,74 | 28,09 | -0,39% | - |
| 04.03.2026 | 27,16 | 28,23 | 26,74 | 28,20 | 3,91% | 2,00 |
| 03.03.2026 | 27,96 | 27,97 | 26,71 | 27,14 | -3,66% | - |
| 02.03.2026 | 28,99 | 29,00 | 27,61 | 28,17 | -2,83% | - |
| 27.02.2026 | 30,01 | 30,07 | 28,63 | 28,99 | -0,48% | - |
| 26.02.2026 | 29,95 | 30,85 | 28,58 | 29,13 | -2,54% | - |
| 25.02.2026 | 30,09 | 30,75 | 29,84 | 29,89 | -0,60% | - |
| 24.02.2026 | 30,33 | 30,75 | 29,98 | 30,07 | -0,96% | - |
| 23.02.2026 | 32,86 | 32,86 | 29,91 | 30,36 | -7,35% | 300,00 |
| 20.02.2026 | 32,67 | 33,03 | 31,97 | 32,77 | 1,14% | 150,00 |
| 19.02.2026 | 34,45 | 34,48 | 32,09 | 32,40 | -5,65% | - |
| 18.02.2026 | 30,47 | 35,64 | 30,41 | 34,34 | 12,81% | 513,00 |
| 17.02.2026 | 29,74 | 30,47 | 29,07 | 30,44 | 2,28% | - |
| 16.02.2026 | 30,37 | 30,62 | 29,69 | 29,76 | -2,23% | - |
| 13.02.2026 | 30,20 | 30,46 | 29,38 | 30,44 | 0,59% | - |
| 12.02.2026 | 30,35 | 30,59 | 29,83 | 30,26 | 0,13% | - |
| 11.02.2026 | 30,78 | 30,85 | 29,69 | 30,22 | -1,76% | - |
| 10.02.2026 | 30,53 | 31,09 | 30,31 | 30,76 | 0,79% | - |
| 09.02.2026 | 29,01 | 30,54 | 28,90 | 30,52 | 5,53% | - |
| 06.02.2026 | 28,05 | 28,95 | 27,33 | 28,92 | 0,87% | 340,00 |
| 05.02.2026 | 28,93 | 29,71 | 28,35 | 28,67 | -0,73% | - |
| 04.02.2026 | 31,37 | 31,50 | 28,77 | 28,88 | -7,76% | 40,00 |
| 03.02.2026 | 31,54 | 31,88 | 31,16 | 31,31 | -0,51% | - |
| 02.02.2026 | 30,06 | 31,57 | 29,69 | 31,47 | 4,03% | 35,00 |
| 30.01.2026 | 30,83 | 30,83 | 30,10 | 30,25 | -1,56% | - |
| 29.01.2026 | 30,92 | 31,15 | 30,17 | 30,73 | -0,90% | - |
| 28.01.2026 | 31,61 | 31,87 | 30,53 | 31,01 | -2,36% | 9,00 |
| 27.01.2026 | 30,28 | 31,78 | 30,26 | 31,76 | 4,75% | - |
| 26.01.2026 | 29,35 | 30,41 | 29,31 | 30,32 | 3,23% | 351,00 |
| 23.01.2026 | 29,27 | 29,66 | 29,16 | 29,37 | 0,44% | - |
| 22.01.2026 | 28,06 | 29,66 | 27,97 | 29,24 | 4,21% | - |
| 21.01.2026 | 27,63 | 28,17 | 27,04 | 28,06 | 1,74% | - |
| 20.01.2026 | 29,18 | 29,21 | 26,57 | 27,58 | -5,55% | 12,00 |
| 19.01.2026 | 30,77 | 30,77 | 29,09 | 29,20 | -5,19% | - |
| 16.01.2026 | 30,03 | 30,95 | 29,72 | 30,80 | 2,53% | - |
| 15.01.2026 | 32,03 | 32,48 | 30,04 | 30,04 | -6,10% | - |
| 14.01.2026 | 31,24 | 32,01 | 31,20 | 31,99 | 2,56% | - |
| 13.01.2026 | 30,71 | 31,36 | 30,60 | 31,19 | 1,70% | - |
| 12.01.2026 | 31,75 | 32,25 | 30,47 | 30,67 | -1,38% | 452,00 |
| 09.01.2026 | 31,27 | 31,28 | 30,09 | 31,10 | -0,48% | - |
| 08.01.2026 | 31,16 | 31,37 | 30,39 | 31,25 | 1,10% | - |
| 07.01.2026 | 28,79 | 30,97 | 28,72 | 30,91 | 6,11% | 9,00 |
| 06.01.2026 | 29,09 | 29,17 | 28,95 | 29,13 | 0,21% | - |
| 05.01.2026 | 28,82 | 29,27 | 28,45 | 29,07 | 0,80% | - |
| 02.01.2026 | 28,94 | 29,55 | 28,58 | 28,84 | 0,03% | - |
| 30.12.2025 | 28,82 | 29,14 | 28,78 | 28,83 | 0,03% | - |
| 29.12.2025 | 29,65 | 29,90 | 28,80 | 28,82 | -2,60% | - |
| 23.12.2025 | 29,30 | 29,99 | 28,39 | 29,59 | 1,02% | - |
| 22.12.2025 | 29,15 | 29,52 | 28,93 | 29,29 | 0,24% | 47,00 |
| 19.12.2025 | 29,05 | 29,73 | 28,74 | 29,22 | 1,32% | 776,00 |
| 18.12.2025 | 28,85 | 29,09 | 27,91 | 28,84 | -0,31% | - |
| 17.12.2025 | 29,17 | 29,31 | 28,71 | 28,93 | -0,79% | - |
| 16.12.2025 | 29,59 | 29,72 | 28,95 | 29,16 | -1,75% | - |
| 15.12.2025 | 29,46 | 29,88 | 28,78 | 29,68 | 0,85% | 8,00 |
| 12.12.2025 | 29,30 | 29,78 | 28,95 | 29,43 | 0,38% | 87,00 |
| 11.12.2025 | 29,30 | 29,66 | 28,97 | 29,32 | 0,03% | 170,00 |
| 10.12.2025 | 28,74 | 29,34 | 28,42 | 29,31 | 1,84% | - |
| 09.12.2025 | 28,99 | 30,06 | 28,75 | 28,78 | -1,00% | 173,00 |
| 08.12.2025 | 28,03 | 29,08 | 28,01 | 29,07 | 3,60% | - |
| 05.12.2025 | 29,13 | 29,21 | 28,05 | 28,06 | -3,51% | 20,00 |
| 04.12.2025 | 28,15 | 29,36 | 28,03 | 29,08 | 3,38% | 358,00 |
| 03.12.2025 | 27,59 | 28,57 | 27,45 | 28,13 | 1,96% | - |
| 02.12.2025 | 26,68 | 28,33 | 26,25 | 27,59 | 3,29% | - |
| 01.12.2025 | 27,76 | 28,11 | 26,58 | 26,71 | -4,09% | - |
| 28.11.2025 | 28,17 | 28,57 | 27,80 | 27,85 | -1,21% | 203,00 |
| 27.11.2025 | 27,98 | 28,93 | 27,67 | 28,19 | 0,61% | - |