2,690€
7,60%
Echtzeit-Aktienkurs BIO-GATE AG INH O.N.
Bid:
Ask:
Aktienkurse zur BIO-GATE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 2,60 | 2,69 | 2,60 | 2,69 | 2,67% | - |
| 30.09.2026 | 2,57 | 2,62 | 2,57 | 2,62 | 1,16% | - |
| 29.09.2026 | 2,57 | 2,59 | 2,57 | 2,59 | 1,57% | - |
| 25.09.2026 | 2,61 | 2,65 | 2,53 | 2,55 | -2,30% | 48.000,00 |
| 24.09.2026 | 2,65 | 2,65 | 2,61 | 2,61 | -2,97% | - |
| 23.09.2026 | 2,66 | 2,69 | 2,66 | 2,69 | 0,75% | 20,00 |
| 22.09.2026 | 2,66 | 2,70 | 2,66 | 2,67 | -0,74% | - |
| 21.09.2026 | 2,67 | 2,70 | 2,67 | 2,69 | 0,37% | - |
| 18.09.2026 | 2,67 | 2,72 | 2,67 | 2,68 | 0,00% | - |
| 16.09.2026 | 2,67 | 2,75 | 2,67 | 2,68 | 0,00% | 21.000,00 |
| 15.09.2026 | 2,68 | 2,75 | 2,65 | 2,68 | -0,37% | - |
| 14.09.2026 | 2,67 | 2,70 | 2,67 | 2,69 | 1,13% | - |
| 11.09.2026 | 2,69 | 2,70 | 2,63 | 2,66 | -1,12% | - |
| 10.09.2026 | 2,69 | 2,70 | 2,60 | 2,69 | 0,00% | - |
| 09.09.2026 | 2,68 | 2,70 | 2,67 | 2,69 | 0,37% | - |
| 08.09.2026 | 2,68 | 2,69 | 2,66 | 2,68 | 0,00% | - |
| 07.09.2026 | 2,71 | 2,80 | 2,67 | 2,68 | -1,47% | - |
| 04.09.2026 | 2,71 | 2,78 | 2,71 | 2,72 | 0,37% | - |
| 03.09.2026 | 2,71 | 2,80 | 2,71 | 2,71 | 0,00% | - |
| 02.09.2026 | 2,71 | 2,73 | 2,71 | 2,71 | 0,00% | - |
| 01.09.2026 | 2,71 | 2,75 | 2,71 | 2,71 | -1,02% | 128,00 |
| 31.08.2026 | 2,71 | 2,74 | 2,71 | 2,74 | 1,11% | - |
| 28.08.2026 | 2,71 | 2,77 | 2,71 | 2,71 | 1,23% | 100,00 |
| 27.08.2026 | 2,76 | 2,78 | 2,67 | 2,68 | -3,08% | - |
| 26.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,00% | - |
| 25.08.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -2,52% | - |
| 24.08.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 4,95% | - |
| 21.08.2026 | 2,86 | 2,86 | 2,73 | 2,73 | -3,98% | - |
| 20.08.2026 | 2,90 | 2,90 | 2,84 | 2,84 | -1,97% | - |
| 19.08.2026 | 2,90 | 2,90 | 2,89 | 2,90 | 0,17% | - |
| 18.08.2026 | 2,96 | 2,98 | 2,89 | 2,89 | -2,36% | - |
| 17.08.2026 | 2,98 | 2,98 | 2,84 | 2,96 | -2,54% | 43,00 |
| 14.08.2026 | 2,92 | 3,04 | 2,92 | 3,04 | 4,01% | - |
| 13.08.2026 | 3,00 | 3,00 | 2,83 | 2,92 | -2,67% | - |
| 12.08.2026 | 2,90 | 3,00 | 2,90 | 3,00 | 3,45% | - |
| 11.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -3,97% | - |
| 10.08.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 4,14% | - |
| 07.08.2026 | 2,93 | 2,93 | 2,90 | 2,90 | 0,76% | - |
| 06.08.2026 | 2,87 | 2,88 | 2,87 | 2,88 | 0,28% | - |
| 05.08.2026 | 2,85 | 2,91 | 2,82 | 2,87 | 0,70% | - |
| 04.08.2026 | 2,84 | 2,90 | 2,84 | 2,85 | 0,53% | 1.056,00 |
| 03.08.2026 | 3,27 | 3,35 | 2,82 | 2,84 | -13,44% | - |