85,920$
-0,27%
Echtzeit-Aktienkurs BillionToOne Inc
Bid:
Ask:
Aktienkurse zur BillionToOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 87,00 | 87,87 | 83,57 | 85,92 | -0,27% | 374.576,00 |
| 21.05.2026 | 81,21 | 87,00 | 78,15 | 86,15 | 3,32% | 725.396,00 |
| 20.05.2026 | 81,71 | 84,99 | 78,01 | 83,38 | 1,32% | 676.379,00 |
| 19.05.2026 | 85,63 | 87,17 | 82,15 | 82,29 | -4,45% | 476.546,00 |
| 18.05.2026 | 81,89 | 89,18 | 80,41 | 86,12 | 4,22% | 600.506,00 |
| 15.05.2026 | 87,19 | 90,00 | 81,97 | 82,63 | -6,04% | 1.105.674,00 |
| 14.05.2026 | 89,31 | 92,49 | 87,01 | 87,94 | -2,93% | 501.968,00 |
| 13.05.2026 | 93,00 | 95,21 | 90,00 | 90,59 | -3,86% | 613.565,00 |
| 12.05.2026 | 101,03 | 102,90 | 93,45 | 94,23 | -11,05% | 1.306.379,00 |
| 11.05.2026 | 91,61 | 107,00 | 91,61 | 105,94 | 13,96% | 1.098.288,00 |
| 08.05.2026 | 90,00 | 94,46 | 85,10 | 92,96 | 0,06% | 1.300.649,00 |
| 07.05.2026 | 81,60 | 93,00 | 77,10 | 92,90 | 14,13% | 1.295.057,00 |
| 06.05.2026 | 77,00 | 83,05 | 73,57 | 81,40 | 1,88% | 717.201,00 |
| 05.05.2026 | 74,09 | 80,48 | 72,01 | 79,90 | 10,79% | 1.517.351,00 |
| 04.05.2026 | 77,49 | 78,99 | 70,81 | 72,12 | -6,93% | 697.554,00 |
| 01.05.2026 | 75,83 | 78,31 | 73,68 | 77,49 | 3,25% | 317.806,00 |
| 30.04.2026 | 77,80 | 78,00 | 72,99 | 75,05 | 1,82% | 445.610,00 |
| 29.04.2026 | 78,48 | 79,16 | 71,00 | 73,71 | -5,78% | 295.071,00 |
| 28.04.2026 | 82,09 | 82,25 | 75,96 | 78,23 | -4,32% | 369.865,00 |
| 27.04.2026 | 84,98 | 86,60 | 81,65 | 81,76 | -3,52% | 232.518,00 |
| 24.04.2026 | 83,63 | 85,63 | 81,00 | 84,74 | 0,97% | 234.753,00 |
| 23.04.2026 | 87,13 | 88,12 | 82,03 | 83,93 | -3,35% | 353.072,00 |
| 22.04.2026 | 91,02 | 91,02 | 86,01 | 86,84 | -2,43% | 222.016,00 |
| 21.04.2026 | 88,00 | 94,00 | 85,55 | 89,00 | 2,33% | 617.004,00 |
| 20.04.2026 | 80,57 | 87,11 | 79,08 | 86,97 | 9,49% | 793.803,00 |
| 17.04.2026 | 80,99 | 84,47 | 78,90 | 79,43 | 0,77% | 493.879,00 |
| 16.04.2026 | 81,87 | 82,26 | 78,67 | 78,82 | -2,22% | 298.833,00 |
| 15.04.2026 | 84,53 | 86,26 | 78,75 | 80,61 | -2,63% | 557.674,00 |
| 14.04.2026 | 80,00 | 85,26 | 78,63 | 82,79 | 5,20% | 401.541,00 |
| 13.04.2026 | 79,14 | 83,84 | 76,16 | 78,70 | -3,00% | 395.801,00 |
| 10.04.2026 | 83,37 | 83,90 | 76,44 | 81,13 | -1,66% | 468.493,00 |
| 09.04.2026 | 93,39 | 93,39 | 82,23 | 82,50 | -10,31% | 446.590,00 |
| 08.04.2026 | 90,17 | 94,88 | 88,65 | 91,98 | 3,99% | 317.431,00 |
| 07.04.2026 | 86,00 | 89,16 | 84,05 | 88,45 | 3,45% | 397.225,00 |
| 06.04.2026 | 79,51 | 85,76 | 79,51 | 85,50 | 7,74% | 350.588,00 |
| 02.04.2026 | 79,94 | 84,90 | 76,28 | 79,36 | -4,34% | 362.723,00 |
| 01.04.2026 | 77,64 | 85,00 | 77,64 | 82,96 | 5,09% | 611.387,00 |
| 31.03.2026 | 71,13 | 79,11 | 71,13 | 78,94 | 12,59% | 300.634,00 |
| 30.03.2026 | 71,63 | 72,12 | 67,00 | 70,11 | 0,81% | 294.876,00 |
| 27.03.2026 | 70,01 | 72,34 | 67,70 | 69,55 | -2,65% | 302.503,00 |
| 26.03.2026 | 76,00 | 78,67 | 70,26 | 71,44 | -7,22% | 312.847,00 |
| 25.03.2026 | 75,11 | 77,31 | 72,29 | 77,00 | 3,94% | 236.524,00 |
| 24.03.2026 | 79,00 | 79,01 | 72,00 | 74,08 | -6,92% | 224.334,00 |
| 23.03.2026 | 76,00 | 80,38 | 76,00 | 79,59 | 4,72% | 269.060,00 |
| 20.03.2026 | 74,88 | 76,47 | 72,59 | 76,00 | 2,70% | 238.993,00 |
| 19.03.2026 | 71,27 | 74,08 | 70,70 | 74,00 | 3,83% | 179.534,00 |
| 18.03.2026 | 69,31 | 73,62 | 69,06 | 71,27 | 2,16% | 249.469,00 |
| 17.03.2026 | 72,09 | 74,25 | 69,02 | 69,76 | -2,21% | 278.586,00 |
| 16.03.2026 | 69,77 | 73,86 | 69,56 | 71,34 | 3,23% | 170.594,00 |
| 13.03.2026 | 64,03 | 69,11 | 64,03 | 69,11 | 7,93% | 230.805,00 |
| 12.03.2026 | 66,04 | 68,24 | 61,96 | 64,03 | -4,94% | 476.422,00 |
| 11.03.2026 | 70,20 | 72,22 | 64,74 | 67,36 | -4,05% | 475.920,00 |
| 10.03.2026 | 72,11 | 72,11 | 69,50 | 70,20 | -2,65% | 186.884,00 |
| 09.03.2026 | 72,20 | 74,09 | 68,50 | 72,11 | -1,90% | 403.464,00 |
| 06.03.2026 | 71,38 | 76,53 | 68,94 | 73,51 | 1,86% | 455.461,00 |
| 05.03.2026 | 80,83 | 86,01 | 68,14 | 72,17 | -10,71% | 984.071,00 |
| 04.03.2026 | 83,65 | 84,39 | 77,55 | 80,83 | -2,78% | 384.207,00 |
| 03.03.2026 | 78,53 | 84,92 | 73,83 | 83,14 | 5,71% | 284.556,00 |
| 02.03.2026 | 73,78 | 79,25 | 71,75 | 78,65 | 3,04% | 254.009,00 |
| 27.02.2026 | 69,21 | 76,73 | 69,02 | 76,33 | 6,89% | 381.022,00 |
| 26.02.2026 | 70,01 | 71,70 | 66,00 | 71,41 | 2,00% | 339.611,00 |
| 25.02.2026 | 71,62 | 71,84 | 69,00 | 70,01 | -0,84% | 330.575,00 |
| 24.02.2026 | 72,10 | 75,17 | 68,11 | 70,60 | -2,08% | 418.556,00 |
| 23.02.2026 | 85,29 | 86,00 | 71,94 | 72,10 | -15,59% | 438.893,00 |
| 20.02.2026 | 89,20 | 91,92 | 85,00 | 85,42 | -5,53% | 206.562,00 |
| 19.02.2026 | 88,41 | 92,60 | 88,25 | 90,42 | 0,89% | 129.744,00 |
| 18.02.2026 | 93,18 | 98,58 | 89,00 | 89,62 | -3,82% | 308.331,00 |
| 17.02.2026 | 88,76 | 93,92 | 85,14 | 93,18 | 5,16% | 225.882,00 |
| 13.02.2026 | 89,10 | 93,79 | 87,68 | 88,61 | -1,20% | 146.486,00 |
| 12.02.2026 | 87,00 | 90,00 | 85,00 | 89,69 | 4,61% | 223.706,00 |
| 11.02.2026 | 92,05 | 94,35 | 84,49 | 85,74 | -6,74% | 200.691,00 |
| 10.02.2026 | 92,57 | 98,26 | 91,18 | 91,94 | -0,51% | 216.316,00 |
| 09.02.2026 | 91,36 | 93,00 | 87,33 | 92,41 | 1,99% | 182.711,00 |
| 06.02.2026 | 85,50 | 91,01 | 84,14 | 90,61 | 6,41% | 100.920,00 |
| 05.02.2026 | 83,51 | 88,36 | 83,19 | 85,15 | 1,96% | 206.557,00 |
| 04.02.2026 | 82,26 | 85,52 | 82,25 | 83,51 | 0,99% | 156.249,00 |
| 03.02.2026 | 83,21 | 85,35 | 82,25 | 82,69 | -1,04% | 184.412,00 |
| 02.02.2026 | 82,68 | 85,53 | 82,25 | 83,56 | 1,27% | 122.709,00 |
| 30.01.2026 | 81,18 | 87,54 | 81,18 | 82,51 | 1,60% | 220.245,00 |
| 29.01.2026 | 85,66 | 86,72 | 80,65 | 81,21 | -5,62% | 268.594,00 |
| 28.01.2026 | 86,00 | 87,80 | 83,17 | 86,05 | 0,57% | 133.717,00 |
| 27.01.2026 | 86,58 | 90,87 | 85,32 | 85,56 | -0,72% | 105.393,00 |
| 26.01.2026 | 88,36 | 94,16 | 86,12 | 86,18 | -1,59% | 180.611,00 |
| 23.01.2026 | 91,00 | 92,77 | 87,00 | 87,57 | -3,30% | 141.238,00 |
| 22.01.2026 | 84,68 | 92,19 | 84,11 | 90,56 | 7,67% | 154.054,00 |
| 21.01.2026 | 84,14 | 86,50 | 80,00 | 84,11 | -2,14% | 283.670,00 |
| 20.01.2026 | 85,91 | 88,04 | 82,00 | 85,95 | -3,13% | 319.297,00 |
| 16.01.2026 | 95,00 | 95,35 | 85,53 | 88,73 | -6,32% | 622.535,00 |
| 15.01.2026 | 94,81 | 96,84 | 92,44 | 94,72 | 0,37% | 302.676,00 |
| 14.01.2026 | 95,40 | 96,65 | 90,00 | 94,37 | -2,56% | 341.767,00 |
| 13.01.2026 | 99,85 | 100,25 | 95,50 | 96,85 | -2,32% | 173.882,00 |
| 12.01.2026 | 87,13 | 101,98 | 86,64 | 99,15 | 15,37% | 277.907,00 |
| 09.01.2026 | 86,97 | 88,49 | 83,30 | 85,94 | -1,88% | 198.131,00 |
| 08.01.2026 | 89,44 | 89,74 | 85,45 | 87,59 | -2,07% | 160.975,00 |
| 07.01.2026 | 95,83 | 97,50 | 88,51 | 89,44 | -5,73% | 208.903,00 |
| 06.01.2026 | 96,82 | 100,00 | 93,06 | 94,88 | -0,13% | 214.469,00 |
| 05.01.2026 | 90,10 | 95,93 | 88,92 | 95,00 | 6,39% | 385.414,00 |
| 02.01.2026 | 83,50 | 90,00 | 83,00 | 89,29 | 9,10% | 174.384,00 |
| 31.12.2025 | 85,26 | 89,37 | 80,51 | 81,84 | -3,82% | 331.462,00 |
| 30.12.2025 | 84,51 | 85,40 | 82,25 | 85,09 | 0,69% | 176.457,00 |