Echtzeit-Aktienkurs Biora Therapeutics
Bid:
Ask:
Aktienkurse zur Biora Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2022 | 0,90 | 0,92 | 0,84 | 0,88 | -3,47% | 2.779.613,00 |
| 05.05.2022 | 0,97 | 0,98 | 0,88 | 0,92 | -5,95% | 3.392.521,00 |
| 04.05.2022 | 0,86 | 1,01 | 0,83 | 0,97 | 13,58% | 8.142.091,00 |
| 03.05.2022 | 0,85 | 0,87 | 0,82 | 0,86 | 1,88% | 2.291.957,00 |
| 02.05.2022 | 0,87 | 0,87 | 0,79 | 0,84 | 0,57% | 3.617.919,00 |
| 29.04.2022 | 0,83 | 0,92 | 0,82 | 0,84 | -1,85% | 1.870.545,00 |
| 28.04.2022 | 0,88 | 0,88 | 0,79 | 0,85 | -0,52% | 3.250.934,00 |
| 27.04.2022 | 0,88 | 0,92 | 0,85 | 0,86 | -4,97% | 2.697.428,00 |
| 26.04.2022 | 1,00 | 1,01 | 0,90 | 0,90 | -9,16% | 4.161.990,00 |
| 25.04.2022 | 0,95 | 1,01 | 0,93 | 0,99 | 3,26% | 2.559.944,00 |
| 22.04.2022 | 0,97 | 1,01 | 0,93 | 0,96 | -1,86% | 2.670.831,00 |
| 21.04.2022 | 1,02 | 1,06 | 0,98 | 0,98 | -3,91% | 3.239.378,00 |
| 20.04.2022 | 0,98 | 1,06 | 0,96 | 1,02 | 0,99% | 4.093.214,00 |
| 19.04.2022 | 0,99 | 1,02 | 0,95 | 1,01 | 1,86% | 4.516.283,00 |
| 18.04.2022 | 1,02 | 1,02 | 0,95 | 0,99 | -0,84% | 5.611.362,00 |
| 14.04.2022 | 1,05 | 1,05 | 1,00 | 1,00 | -4,76% | 3.417.461,00 |
| 13.04.2022 | 1,03 | 1,06 | 1,00 | 1,05 | 1,94% | 4.821.025,00 |
| 12.04.2022 | 1,11 | 1,15 | 1,00 | 1,03 | -5,50% | 7.039.427,00 |
| 11.04.2022 | 1,14 | 1,14 | 1,08 | 1,09 | -6,03% | 6.463.176,00 |
| 08.04.2022 | 1,15 | 1,17 | 1,11 | 1,16 | -2,52% | 4.166.855,00 |
| 07.04.2022 | 1,18 | 1,20 | 1,11 | 1,19 | -1,65% | 6.268.222,00 |
| 06.04.2022 | 1,16 | 1,22 | 1,12 | 1,21 | 3,42% | 5.667.825,00 |
| 05.04.2022 | 1,20 | 1,23 | 1,15 | 1,17 | -4,10% | 5.774.455,00 |
| 04.04.2022 | 1,16 | 1,25 | 1,14 | 1,22 | 7,02% | 9.033.820,00 |
| 01.04.2022 | 1,17 | 1,21 | 1,12 | 1,14 | -1,72% | 7.611.094,00 |
| 31.03.2022 | 1,20 | 1,22 | 1,13 | 1,16 | -0,85% | 10.036.083,00 |
| 30.03.2022 | 1,23 | 1,35 | 1,16 | 1,17 | -5,65% | 15.828.341,00 |
| 29.03.2022 | 1,23 | 1,27 | 1,16 | 1,24 | -22,98% | 22.712.761,00 |
| 28.03.2022 | 1,75 | 1,75 | 1,53 | 1,61 | -4,73% | 15.968.269,00 |
| 25.03.2022 | 1,69 | 1,85 | 1,63 | 1,69 | 0,00% | 10.509.193,00 |
| 24.03.2022 | 1,70 | 1,72 | 1,62 | 1,69 | 2,42% | 5.076.727,00 |
| 23.03.2022 | 1,58 | 1,78 | 1,53 | 1,65 | 3,12% | 15.150.754,00 |
| 22.03.2022 | 1,52 | 1,67 | 1,46 | 1,60 | 11,89% | 12.762.743,00 |
| 21.03.2022 | 1,69 | 1,70 | 1,42 | 1,43 | -1,38% | 17.085.312,00 |
| 18.03.2022 | 1,29 | 1,55 | 1,27 | 1,45 | 11,54% | 12.986.397,00 |
| 17.03.2022 | 1,26 | 1,32 | 1,22 | 1,30 | 3,17% | 5.010.395,00 |
| 16.03.2022 | 1,20 | 1,27 | 1,16 | 1,26 | 5,88% | 6.087.957,00 |
| 15.03.2022 | 1,17 | 1,20 | 1,11 | 1,19 | 7,21% | 3.863.380,00 |
| 14.03.2022 | 1,18 | 1,21 | 1,06 | 1,11 | -5,93% | 5.698.210,00 |
| 11.03.2022 | 1,26 | 1,27 | 1,17 | 1,18 | -6,35% | 3.244.444,00 |
| 10.03.2022 | 1,24 | 1,32 | 1,22 | 1,26 | -0,79% | 3.628.359,00 |
| 09.03.2022 | 1,25 | 1,31 | 1,21 | 1,27 | 4,96% | 5.758.162,00 |
| 08.03.2022 | 1,11 | 1,24 | 1,04 | 1,21 | 8,04% | 9.294.888,00 |
| 07.03.2022 | 1,20 | 1,21 | 1,12 | 1,12 | -6,67% | 6.326.583,00 |
| 04.03.2022 | 1,21 | 1,25 | 1,18 | 1,20 | -0,83% | 4.584.152,00 |
| 03.03.2022 | 1,29 | 1,30 | 1,20 | 1,21 | -5,47% | 6.034.561,00 |
| 02.03.2022 | 1,28 | 1,33 | 1,22 | 1,28 | 0,00% | 6.993.592,00 |
| 01.03.2022 | 1,37 | 1,38 | 1,27 | 1,28 | -5,19% | 4.604.914,00 |
| 28.02.2022 | 1,32 | 1,47 | 1,31 | 1,35 | 0,00% | 9.258.236,00 |
| 25.02.2022 | 1,36 | 1,36 | 1,26 | 1,35 | -1,46% | 7.447.015,00 |
| 24.02.2022 | 1,14 | 1,38 | 1,13 | 1,37 | 10,48% | 9.934.483,00 |
| 23.02.2022 | 1,43 | 1,45 | 1,24 | 1,24 | -10,79% | 11.827.212,00 |
| 22.02.2022 | 1,43 | 1,53 | 1,38 | 1,39 | -9,74% | 10.915.467,00 |
| 18.02.2022 | 1,62 | 1,63 | 1,50 | 1,54 | -6,10% | 7.472.493,00 |
| 17.02.2022 | 1,75 | 1,76 | 1,60 | 1,64 | -7,87% | 9.849.032,00 |
| 16.02.2022 | 1,87 | 1,87 | 1,73 | 1,78 | -6,32% | 8.524.057,00 |
| 15.02.2022 | 1,93 | 1,93 | 1,78 | 1,90 | 2,70% | 13.768.447,00 |
| 14.02.2022 | 1,76 | 1,99 | 1,73 | 1,85 | 6,94% | 12.641.110,00 |
| 11.02.2022 | 1,91 | 1,97 | 1,71 | 1,73 | -8,95% | 9.544.940,00 |
| 10.02.2022 | 1,89 | 2,11 | 1,81 | 1,90 | -3,06% | 13.337.632,00 |
| 09.02.2022 | 1,82 | 2,07 | 1,79 | 1,96 | 10,11% | 20.959.436,00 |
| 08.02.2022 | 1,58 | 1,81 | 1,56 | 1,78 | 13,38% | 14.207.537,00 |
| 07.02.2022 | 1,53 | 1,66 | 1,50 | 1,57 | 2,61% | 7.101.526,00 |
| 04.02.2022 | 1,49 | 1,57 | 1,43 | 1,53 | 2,68% | 5.885.830,00 |
| 03.02.2022 | 1,45 | 1,51 | 1,42 | 1,49 | -0,67% | 5.403.577,00 |
| 02.02.2022 | 1,62 | 1,63 | 1,46 | 1,50 | -5,06% | 6.399.325,00 |
| 01.02.2022 | 1,46 | 1,65 | 1,45 | 1,58 | 10,49% | 12.495.706,00 |
| 31.01.2022 | 1,33 | 1,48 | 1,32 | 1,43 | 5,93% | 7.404.970,00 |
| 28.01.2022 | 1,28 | 1,35 | 1,21 | 1,35 | 5,47% | 7.169.763,00 |
| 27.01.2022 | 1,44 | 1,46 | 1,27 | 1,28 | -10,49% | 7.898.480,00 |
| 26.01.2022 | 1,55 | 1,66 | 1,38 | 1,43 | -7,14% | 17.142.853,00 |
| 25.01.2022 | 1,22 | 1,62 | 1,22 | 1,54 | 20,31% | 23.852.467,00 |
| 24.01.2022 | 1,17 | 1,29 | 1,11 | 1,28 | 3,23% | 14.789.586,00 |
| 21.01.2022 | 1,31 | 1,36 | 1,23 | 1,24 | -6,77% | 11.540.408,00 |
| 20.01.2022 | 1,37 | 1,50 | 1,32 | 1,33 | -2,56% | 13.458.353,00 |
| 19.01.2022 | 1,53 | 1,56 | 1,36 | 1,37 | -9,60% | 10.088.347,00 |
| 18.01.2022 | 1,59 | 1,61 | 1,50 | 1,51 | -10,65% | 11.192.868,00 |
| 14.01.2022 | 1,58 | 1,72 | 1,51 | 1,69 | 4,97% | 11.852.488,00 |
| 13.01.2022 | 1,77 | 1,78 | 1,60 | 1,61 | -10,06% | 13.626.582,00 |
| 12.01.2022 | 1,87 | 1,90 | 1,78 | 1,79 | -3,24% | 8.288.579,00 |
| 11.01.2022 | 1,93 | 1,97 | 1,84 | 1,85 | -3,14% | 8.103.272,00 |
| 10.01.2022 | 1,90 | 1,95 | 1,79 | 1,91 | -0,52% | 12.160.637,00 |
| 07.01.2022 | 1,97 | 2,05 | 1,91 | 1,92 | -3,03% | 6.260.458,00 |
| 06.01.2022 | 2,03 | 2,09 | 1,91 | 1,98 | -4,81% | 8.148.474,00 |
| 05.01.2022 | 2,26 | 2,27 | 2,02 | 2,08 | -7,56% | 8.129.458,00 |
| 04.01.2022 | 2,22 | 2,31 | 2,16 | 2,25 | 0,00% | 8.627.128,00 |
| 03.01.2022 | 2,09 | 2,30 | 2,01 | 2,25 | 7,66% | 16.186.426,00 |
| 31.12.2021 | 2,08 | 2,39 | 2,08 | 2,09 | -1,88% | 17.636.316,00 |
| 30.12.2021 | 1,91 | 2,27 | 1,90 | 2,13 | 8,12% | 20.083.084,00 |
| 29.12.2021 | 1,97 | 2,04 | 1,79 | 1,97 | -1,01% | 17.989.243,00 |
| 28.12.2021 | 2,01 | 2,22 | 1,99 | 1,99 | -0,50% | 15.889.472,00 |
| 27.12.2021 | 2,21 | 2,22 | 2,00 | 2,00 | -10,31% | 13.743.942,00 |
| 23.12.2021 | 2,24 | 2,32 | 2,15 | 2,23 | -0,45% | 9.289.263,00 |
| 22.12.2021 | 2,40 | 2,41 | 2,17 | 2,24 | -7,82% | 15.829.021,00 |
| 21.12.2021 | 2,48 | 2,49 | 2,37 | 2,43 | -0,41% | 9.714.507,00 |
| 20.12.2021 | 2,57 | 2,67 | 2,41 | 2,44 | -9,29% | 12.994.121,00 |
| 17.12.2021 | 2,53 | 2,72 | 2,42 | 2,69 | 5,91% | 18.994.006,00 |
| 16.12.2021 | 2,59 | 2,70 | 2,49 | 2,54 | -2,31% | 10.720.289,00 |
| 15.12.2021 | 2,51 | 2,62 | 2,33 | 2,60 | 4,42% | 13.935.852,00 |
| 14.12.2021 | 2,41 | 2,74 | 2,38 | 2,49 | -1,19% | 21.837.890,00 |