1,620$
5,19%
Echtzeit-Aktienkurs BioStem Technologies Inc
Bid:
Ask:
Aktienkurse zur BioStem Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,58 | 1,75 | 1,57 | 1,64 | 6,49% | 163.385,00 |
| 19.10.2026 | 2,10 | 2,10 | 1,45 | 1,54 | -26,32% | 404.411,00 |
| 16.10.2026 | 2,03 | 2,10 | 2,03 | 2,09 | 2,45% | 33.406,00 |
| 15.10.2026 | 2,15 | 2,30 | 1,88 | 2,04 | -3,32% | 102.372,00 |
| 14.10.2026 | 2,17 | 2,30 | 2,10 | 2,11 | -6,22% | 70.019,00 |
| 13.10.2026 | 2,49 | 2,49 | 2,13 | 2,25 | -7,79% | 113.050,00 |
| 12.10.2026 | 2,46 | 2,50 | 2,37 | 2,44 | -1,21% | 36.797,00 |
| 09.10.2026 | 2,60 | 2,70 | 2,46 | 2,47 | -6,44% | 66.215,00 |
| 08.10.2026 | 2,40 | 2,77 | 2,36 | 2,64 | 10,46% | 258.017,00 |
| 07.10.2026 | 2,50 | 2,69 | 2,36 | 2,39 | -3,24% | 87.335,00 |
| 06.10.2026 | 2,76 | 2,79 | 2,45 | 2,47 | -10,34% | 128.616,00 |
| 05.10.2026 | 2,74 | 2,83 | 2,58 | 2,76 | 0,92% | 120.977,00 |
| 02.10.2026 | 3,03 | 3,07 | 2,69 | 2,73 | -11,07% | 158.103,00 |
| 01.10.2026 | 3,10 | 3,24 | 3,04 | 3,07 | -0,65% | 90.840,00 |
| 30.09.2026 | 3,80 | 3,84 | 3,00 | 3,09 | -19,32% | 332.899,00 |
| 29.09.2026 | 4,05 | 4,10 | 3,81 | 3,83 | -5,43% | 49.906,00 |
| 28.09.2026 | 4,08 | 4,32 | 3,85 | 4,05 | -2,17% | 181.696,00 |
| 25.09.2026 | 3,85 | 4,28 | 3,81 | 4,14 | 6,70% | 278.941,00 |
| 24.09.2026 | 3,78 | 4,05 | 3,78 | 3,88 | 2,11% | 150.500,00 |
| 23.09.2026 | 3,92 | 4,05 | 3,76 | 3,80 | -4,52% | 84.031,00 |
| 22.09.2026 | 4,36 | 4,61 | 3,95 | 3,98 | -9,55% | 129.671,00 |
| 21.09.2026 | 5,20 | 5,25 | 4,40 | 4,40 | -7,17% | 237.727,00 |
| 18.09.2026 | 4,25 | 5,44 | 4,24 | 4,74 | 8,72% | 857.130,00 |
| 17.09.2026 | 4,18 | 4,50 | 4,06 | 4,36 | 6,86% | 119.649,00 |
| 16.09.2026 | 3,96 | 4,34 | 3,96 | 4,08 | 1,75% | 76.374,00 |
| 15.09.2026 | 4,15 | 4,35 | 3,90 | 4,01 | -4,75% | 117.038,00 |
| 14.09.2026 | 4,41 | 4,50 | 4,16 | 4,21 | -2,32% | 140.506,00 |
| 11.09.2026 | 4,23 | 4,45 | 4,17 | 4,31 | 3,23% | 143.079,00 |
| 10.09.2026 | 4,13 | 4,30 | 4,13 | 4,18 | -0,83% | 93.845,00 |
| 09.09.2026 | 4,10 | 4,30 | 4,04 | 4,21 | 5,25% | 117.704,00 |
| 08.09.2026 | 3,88 | 4,65 | 3,87 | 4,00 | 7,82% | 391.825,00 |
| 04.09.2026 | 3,63 | 3,85 | 3,59 | 3,71 | 2,77% | 87.488,00 |
| 03.09.2026 | 3,56 | 3,88 | 3,56 | 3,61 | 1,98% | 100.393,00 |
| 02.09.2026 | 3,50 | 3,62 | 3,42 | 3,54 | 1,14% | 60.757,00 |
| 01.09.2026 | 3,68 | 3,76 | 3,50 | 3,50 | -4,89% | 90.433,00 |
| 31.08.2026 | 3,50 | 4,05 | 3,50 | 3,68 | 4,25% | 196.439,00 |
| 28.08.2026 | 3,80 | 3,83 | 3,53 | 3,53 | -8,31% | 54.158,00 |
| 27.08.2026 | 3,66 | 3,91 | 3,66 | 3,85 | 5,19% | 65.960,00 |
| 26.08.2026 | 3,82 | 3,91 | 3,66 | 3,66 | -3,94% | 30.435,00 |
| 25.08.2026 | 3,87 | 3,99 | 3,75 | 3,81 | -2,81% | 62.741,00 |
| 24.08.2026 | 3,75 | 3,95 | 3,55 | 3,92 | 10,73% | 112.957,00 |
| 21.08.2026 | 3,69 | 3,80 | 3,50 | 3,54 | -3,80% | 63.391,00 |
| 20.08.2026 | 3,51 | 3,86 | 3,51 | 3,68 | 10,01% | 155.038,00 |
| 19.08.2026 | 3,15 | 3,50 | 3,00 | 3,35 | 6,19% | 112.241,00 |
| 18.08.2026 | 3,04 | 3,33 | 3,04 | 3,15 | 5,00% | 42.758,00 |
| 17.08.2026 | 3,05 | 3,35 | 3,00 | 3,00 | -6,54% | 94.846,00 |
| 14.08.2026 | 3,11 | 3,39 | 3,05 | 3,21 | 3,55% | 104.459,00 |
| 13.08.2026 | 2,30 | 3,30 | 2,25 | 3,10 | -18,42% | 647.979,00 |
| 12.08.2026 | 3,65 | 4,15 | 3,55 | 3,80 | 5,26% | 160.127,00 |
| 11.08.2026 | 3,65 | 3,72 | 3,54 | 3,61 | -4,50% | 41.653,00 |