2,330$
2,64%
Echtzeit-Aktienkurs BIO-key International Inc
Bid:
Ask:
Aktienkurse zur BIO-key International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,28 | 2,69 | 2,27 | 2,30 | 1,32% | 135.135,00 |
| 19.10.2026 | 2,58 | 2,61 | 2,27 | 2,27 | -13,69% | 247.929,00 |
| 16.10.2026 | 3,11 | 3,11 | 2,51 | 2,63 | -10,85% | 353.148,00 |
| 15.10.2026 | 2,77 | 3,55 | 2,71 | 2,95 | 1,37% | 1.108.373,00 |
| 14.10.2026 | 2,56 | 3,38 | 2,54 | 2,91 | 2,83% | 2.474.398,00 |
| 13.10.2026 | 4,11 | 4,30 | 2,69 | 2,83 | 71,52% | 81.930.140,00 |
| 12.10.2026 | 1,62 | 1,70 | 1,55 | 1,65 | -1,20% | 73.005,00 |
| 09.10.2026 | 1,69 | 1,75 | 1,62 | 1,67 | -4,02% | 82.529,00 |
| 08.10.2026 | 1,72 | 1,78 | 1,61 | 1,74 | -1,14% | 120.539,00 |
| 07.10.2026 | 1,77 | 1,81 | 1,71 | 1,76 | -3,30% | 125.489,00 |
| 06.10.2026 | 1,95 | 1,95 | 1,76 | 1,82 | -5,70% | 271.136,00 |
| 05.10.2026 | 1,93 | 2,24 | 1,78 | 1,93 | -8,96% | 339.512,00 |
| 02.10.2026 | 2,16 | 2,32 | 1,92 | 2,12 | -7,42% | 423.886,00 |
| 01.10.2026 | 2,80 | 2,80 | 2,20 | 2,29 | -18,21% | 912.661,00 |
| 30.09.2026 | 2,85 | 3,21 | 2,66 | 2,80 | -10,26% | 2.195.998,00 |
| 29.09.2026 | 3,37 | 4,66 | 2,70 | 3,12 | 85,71% | 169.589.532,00 |
| 28.09.2026 | 1,83 | 1,96 | 1,65 | 1,68 | -6,15% | 93.848,00 |
| 25.09.2026 | 2,04 | 2,14 | 1,63 | 1,79 | -12,25% | 179.378,00 |
| 24.09.2026 | 2,37 | 2,38 | 1,97 | 2,04 | -18,07% | 171.787,00 |
| 23.09.2026 | 2,44 | 2,55 | 2,22 | 2,49 | 4,62% | 646.247,00 |
| 22.09.2026 | 2,51 | 2,59 | 2,37 | 2,38 | -3,64% | 40.424,00 |
| 21.09.2026 | 2,51 | 2,66 | 2,47 | 2,47 | -0,40% | 13.573,00 |
| 18.09.2026 | 2,52 | 2,68 | 2,40 | 2,48 | -3,31% | 29.054,00 |
| 17.09.2026 | 2,66 | 2,66 | 2,48 | 2,57 | 0,20% | 16.244,00 |
| 16.09.2026 | 2,67 | 2,70 | 2,50 | 2,56 | -3,94% | 11.391,00 |
| 15.09.2026 | 2,61 | 2,67 | 2,50 | 2,67 | 0,57% | 10.446,00 |
| 14.09.2026 | 2,65 | 2,77 | 2,61 | 2,65 | -0,04% | 15.296,00 |
| 11.09.2026 | 2,71 | 2,88 | 2,61 | 2,65 | -3,60% | 14.652,00 |
| 10.09.2026 | 2,76 | 2,81 | 2,68 | 2,75 | 0,36% | 8.788,00 |
| 09.09.2026 | 2,70 | 2,77 | 2,57 | 2,74 | 2,62% | 12.683,00 |
| 08.09.2026 | 2,70 | 2,78 | 2,65 | 2,67 | -4,98% | 14.812,00 |
| 04.09.2026 | 2,81 | 2,96 | 2,66 | 2,81 | -0,35% | 23.832,00 |
| 03.09.2026 | 2,88 | 2,98 | 2,77 | 2,82 | -3,75% | 9.780,00 |
| 02.09.2026 | 3,01 | 3,01 | 2,93 | 2,93 | -2,66% | 6.374,00 |
| 01.09.2026 | 3,06 | 3,19 | 3,00 | 3,01 | -2,90% | 16.597,00 |
| 31.08.2026 | 3,10 | 3,26 | 3,00 | 3,10 | 0,81% | 11.942,00 |
| 28.08.2026 | 3,14 | 3,20 | 3,03 | 3,08 | -0,81% | 21.272,00 |
| 27.08.2026 | 3,01 | 3,30 | 3,01 | 3,10 | 4,73% | 43.023,00 |
| 26.08.2026 | 3,04 | 3,13 | 2,90 | 2,96 | -1,99% | 18.778,00 |
| 25.08.2026 | 2,97 | 3,08 | 2,88 | 3,02 | 1,68% | 68.312,00 |
| 24.08.2026 | 3,09 | 3,20 | 2,92 | 2,97 | -3,26% | 13.394,00 |
| 21.08.2026 | 3,09 | 3,24 | 3,03 | 3,07 | -0,97% | 23.318,00 |
| 20.08.2026 | 3,07 | 3,14 | 2,97 | 3,10 | 2,65% | 21.050,00 |
| 19.08.2026 | 3,12 | 3,20 | 2,90 | 3,02 | -1,63% | 17.588,00 |
| 18.08.2026 | 3,01 | 3,28 | 2,90 | 3,07 | -2,23% | 64.553,00 |
| 17.08.2026 | 3,45 | 3,47 | 3,10 | 3,14 | -1,26% | 49.285,00 |
| 14.08.2026 | 3,14 | 3,47 | 2,96 | 3,18 | -15,65% | 98.107,00 |
| 13.08.2026 | 3,69 | 3,90 | 3,55 | 3,77 | 0,27% | 59.309,00 |
| 12.08.2026 | 3,87 | 4,00 | 3,72 | 3,76 | -3,59% | 31.918,00 |
| 11.08.2026 | 3,71 | 4,09 | 3,57 | 3,90 | -6,47% | 87.297,00 |
| 10.08.2026 | 3,94 | 4,43 | 3,84 | 4,17 | 3,47% | 691.141,00 |
| 07.08.2026 | 4,15 | 4,35 | 3,90 | 4,03 | 1,26% | 96.646,00 |
| 06.08.2026 | 4,08 | 4,24 | 3,75 | 3,98 | -1,49% | 44.085,00 |
| 05.08.2026 | 4,01 | 4,30 | 3,95 | 4,04 | 0,12% | 15.083,00 |
| 04.08.2026 | 3,80 | 4,11 | 3,67 | 4,04 | 7,31% | 46.488,00 |
| 03.08.2026 | 4,34 | 4,60 | 3,58 | 3,76 | -14,35% | 74.354,00 |
| 31.07.2026 | 4,33 | 4,84 | 4,17 | 4,39 | 1,39% | 41.340,00 |
| 30.07.2026 | 4,25 | 4,78 | 4,18 | 4,33 | -1,37% | 52.398,00 |
| 29.07.2026 | 4,35 | 4,41 | 3,86 | 4,39 | 3,29% | 99.426,00 |
| 28.07.2026 | 4,88 | 5,40 | 3,82 | 4,25 | -10,53% | 2.788.597,00 |
| 27.07.2026 | 4,41 | 4,85 | 4,41 | 4,75 | 4,49% | 3.765,00 |
| 24.07.2026 | 4,51 | 4,64 | 4,37 | 4,55 | -2,03% | 3.241,00 |
| 23.07.2026 | 4,51 | 4,75 | 4,51 | 4,64 | -2,73% | 7.058,00 |
| 22.07.2026 | 4,64 | 4,80 | 4,51 | 4,77 | 4,15% | 4.132,00 |
| 21.07.2026 | 4,50 | 4,59 | 4,41 | 4,58 | 5,29% | 5.186,00 |
| 20.07.2026 | 4,75 | 4,75 | 4,35 | 4,35 | -5,43% | 5.131,00 |
| 17.07.2026 | 4,79 | 4,79 | 4,60 | 4,60 | -7,44% | 1.837,00 |
| 16.07.2026 | 4,93 | 5,00 | 4,30 | 4,97 | 2,47% | 7.012,00 |
| 15.07.2026 | 4,86 | 5,00 | 4,83 | 4,85 | -3,00% | 2.897,00 |
| 14.07.2026 | 4,92 | 5,00 | 4,86 | 5,00 | 4,17% | 6.053,00 |
| 13.07.2026 | 5,00 | 5,18 | 4,80 | 4,80 | -3,61% | 9.620,00 |
| 10.07.2026 | 4,71 | 5,20 | 4,71 | 4,98 | -0,60% | 8.073,00 |
| 09.07.2026 | 5,27 | 5,50 | 4,80 | 5,01 | -5,67% | 35.176,00 |