15,970€
0,44%
Echtzeit-Aktienkurs BIOARCTIC AB B
Bid:
Ask:
Aktienkurse zur BIOARCTIC AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 16,16 | 16,79 | 16,12 | 16,71 | 3,44% | - |
| 29.05.2025 | 16,11 | 16,20 | 16,07 | 16,16 | 0,62% | - |
| 28.05.2025 | 16,22 | 16,31 | 15,91 | 16,06 | -1,38% | - |
| 27.05.2025 | 16,60 | 16,76 | 16,10 | 16,28 | -2,13% | - |
| 26.05.2025 | 16,50 | 16,80 | 16,38 | 16,64 | 0,76% | - |
| 23.05.2025 | 16,44 | 16,97 | 16,26 | 16,51 | 0,43% | - |
| 22.05.2025 | 18,84 | 18,87 | 16,36 | 16,44 | -12,55% | 60,00 |
| 21.05.2025 | 17,00 | 19,07 | 16,95 | 18,80 | 10,46% | - |
| 20.05.2025 | 16,95 | 17,09 | 16,71 | 17,02 | 0,83% | - |
| 19.05.2025 | 16,02 | 17,08 | 15,97 | 16,88 | 5,50% | - |
| 16.05.2025 | 16,08 | 16,26 | 15,85 | 16,00 | -0,78% | - |
| 15.05.2025 | 16,22 | 16,24 | 15,56 | 16,13 | -0,71% | - |
| 14.05.2025 | 15,91 | 16,60 | 15,76 | 16,24 | 2,82% | - |
| 13.05.2025 | 16,26 | 16,55 | 15,75 | 15,80 | -2,77% | - |
| 12.05.2025 | 16,31 | 16,38 | 15,16 | 16,25 | -0,46% | - |
| 09.05.2025 | 16,52 | 16,61 | 16,27 | 16,32 | -1,00% | 50,00 |
| 08.05.2025 | 16,69 | 16,70 | 16,22 | 16,49 | -1,70% | - |
| 07.05.2025 | 17,18 | 17,33 | 16,68 | 16,77 | -2,75% | - |
| 06.05.2025 | 17,73 | 17,78 | 17,20 | 17,25 | -2,93% | 60,00 |
| 05.05.2025 | 18,13 | 18,33 | 17,73 | 17,77 | -1,61% | 100,00 |
| 02.05.2025 | 17,93 | 18,39 | 17,58 | 18,06 | 0,81% | - |
| 30.04.2025 | 17,82 | 17,96 | 17,58 | 17,91 | 0,59% | - |
| 29.04.2025 | 16,85 | 17,82 | 16,83 | 17,81 | 4,92% | - |
| 28.04.2025 | 17,16 | 17,40 | 16,83 | 16,97 | -1,71% | - |
| 25.04.2025 | 17,04 | 17,33 | 16,86 | 17,27 | 1,38% | - |
| 24.04.2025 | 16,85 | 17,14 | 16,77 | 17,03 | 0,92% | - |
| 23.04.2025 | 16,43 | 17,36 | 16,35 | 16,88 | 4,04% | - |
| 22.04.2025 | 15,27 | 16,31 | 14,55 | 16,22 | 5,26% | - |
| 17.04.2025 | 14,90 | 15,54 | 14,89 | 15,41 | 4,33% | 10,00 |
| 16.04.2025 | 15,18 | 19,01 | 14,39 | 14,77 | -6,31% | - |
| 15.04.2025 | 14,80 | 16,05 | 14,79 | 15,77 | 6,63% | - |
| 14.04.2025 | 15,12 | 15,50 | 14,07 | 14,79 | -1,83% | - |
| 11.04.2025 | 14,69 | 15,11 | 14,25 | 15,06 | 2,76% | 798,00 |
| 10.04.2025 | 15,45 | 15,61 | 14,27 | 14,66 | -6,15% | - |
| 09.04.2025 | 14,83 | 15,78 | 13,90 | 15,62 | 0,64% | - |
| 08.04.2025 | 15,14 | 15,88 | 14,94 | 15,52 | 3,02% | - |
| 07.04.2025 | 15,34 | 15,74 | 14,16 | 15,06 | -2,43% | - |
| 04.04.2025 | 16,22 | 16,26 | 15,25 | 15,44 | -5,07% | - |
| 03.04.2025 | 16,67 | 16,89 | 16,18 | 16,26 | -2,61% | - |
| 02.04.2025 | 16,83 | 16,84 | 15,96 | 16,70 | -0,77% | - |
| 01.04.2025 | 16,96 | 17,26 | 16,11 | 16,83 | -0,80% | - |
| 31.03.2025 | 17,66 | 17,69 | 16,68 | 16,96 | -3,91% | - |
| 28.03.2025 | 16,93 | 17,74 | 16,63 | 17,65 | 4,75% | - |
| 27.03.2025 | 16,64 | 17,00 | 16,23 | 16,85 | 1,17% | - |
| 26.03.2025 | 17,00 | 17,18 | 16,37 | 16,66 | -2,14% | - |
| 25.03.2025 | 19,12 | 19,20 | 16,92 | 17,02 | -11,08% | - |
| 24.03.2025 | 19,15 | 19,21 | 18,66 | 19,14 | 0,00% | - |
| 21.03.2025 | 19,23 | 19,28 | 18,91 | 19,14 | 0,05% | - |
| 20.03.2025 | 19,15 | 19,34 | 19,01 | 19,13 | -0,10% | - |
| 19.03.2025 | 18,90 | 19,23 | 18,73 | 19,15 | 1,24% | - |
| 18.03.2025 | 19,00 | 19,62 | 18,65 | 18,92 | -3,72% | - |
| 17.03.2025 | 19,15 | 19,65 | 18,89 | 19,65 | 2,32% | - |
| 14.03.2025 | 19,39 | 19,63 | 19,03 | 19,20 | -1,16% | - |
| 13.03.2025 | 19,22 | 19,72 | 19,17 | 19,43 | 1,07% | - |
| 12.03.2025 | 18,57 | 19,36 | 18,43 | 19,22 | 3,75% | - |
| 11.03.2025 | 19,89 | 20,32 | 18,38 | 18,53 | -6,70% | - |
| 10.03.2025 | 20,33 | 20,43 | 19,62 | 19,86 | -2,48% | - |
| 07.03.2025 | 19,65 | 20,46 | 19,36 | 20,36 | 3,48% | - |
| 06.03.2025 | 20,00 | 20,20 | 19,53 | 19,68 | -1,33% | - |
| 05.03.2025 | 19,58 | 20,22 | 19,52 | 19,94 | 1,89% | - |
| 04.03.2025 | 20,34 | 20,34 | 19,46 | 19,57 | -3,74% | - |
| 03.03.2025 | 22,03 | 22,03 | 19,79 | 20,33 | -7,34% | - |
| 28.02.2025 | 21,74 | 23,05 | 21,50 | 21,94 | 0,87% | - |
| 27.02.2025 | 21,70 | 21,94 | 21,48 | 21,75 | 0,55% | - |
| 26.02.2025 | 21,79 | 21,92 | 21,48 | 21,63 | -0,64% | - |
| 25.02.2025 | 21,88 | 22,34 | 21,68 | 21,77 | -1,09% | - |
| 24.02.2025 | 22,02 | 22,45 | 21,85 | 22,01 | -0,50% | - |
| 21.02.2025 | 23,41 | 23,49 | 21,98 | 22,12 | -5,47% | - |
| 20.02.2025 | 21,10 | 24,23 | 21,09 | 23,40 | 11,22% | - |
| 19.02.2025 | 21,22 | 21,47 | 20,98 | 21,04 | -0,94% | - |
| 18.02.2025 | 20,67 | 21,87 | 20,67 | 21,24 | 2,66% | - |
| 17.02.2025 | 18,80 | 20,83 | 18,80 | 20,69 | 8,92% | - |
| 14.02.2025 | 19,60 | 20,15 | 18,91 | 19,00 | -3,48% | - |
| 13.02.2025 | 19,23 | 20,44 | 19,21 | 19,68 | 2,50% | - |
| 12.02.2025 | 19,42 | 19,57 | 19,03 | 19,20 | -1,94% | - |
| 11.02.2025 | 19,46 | 19,74 | 19,34 | 19,58 | 0,38% | - |
| 10.02.2025 | 19,70 | 19,88 | 19,41 | 19,51 | -1,51% | - |
| 07.02.2025 | 19,60 | 20,93 | 19,59 | 19,81 | 1,23% | - |
| 06.02.2025 | 19,41 | 19,93 | 19,37 | 19,57 | 0,90% | - |
| 05.02.2025 | 18,84 | 19,57 | 18,83 | 19,39 | 2,70% | - |
| 04.02.2025 | 18,71 | 18,97 | 18,34 | 18,88 | 0,51% | - |
| 03.02.2025 | 19,18 | 19,19 | 18,30 | 18,79 | -2,01% | - |
| 31.01.2025 | 19,87 | 20,63 | 17,61 | 19,17 | -4,08% | - |
| 30.01.2025 | 19,62 | 20,10 | 19,35 | 19,99 | 2,02% | - |
| 29.01.2025 | 19,00 | 19,79 | 18,96 | 19,59 | 3,11% | - |
| 28.01.2025 | 19,11 | 19,49 | 18,85 | 19,00 | -0,21% | - |
| 27.01.2025 | 18,95 | 19,24 | 18,49 | 19,04 | 0,42% | - |
| 24.01.2025 | 17,39 | 19,00 | 17,34 | 18,96 | 9,15% | - |
| 23.01.2025 | 17,18 | 17,55 | 17,08 | 17,37 | 1,19% | - |
| 22.01.2025 | 17,32 | 17,59 | 17,04 | 17,17 | -0,87% | - |
| 21.01.2025 | 17,14 | 17,46 | 16,86 | 17,32 | 0,87% | - |
| 20.01.2025 | 17,13 | 17,47 | 17,01 | 17,17 | 0,41% | - |
| 17.01.2025 | 17,57 | 17,70 | 17,07 | 17,10 | -3,06% | - |
| 16.01.2025 | 17,66 | 18,01 | 17,54 | 17,64 | -0,28% | - |
| 15.01.2025 | 17,44 | 17,83 | 17,07 | 17,69 | 1,99% | - |
| 14.01.2025 | 17,10 | 17,52 | 16,99 | 17,34 | 1,58% | - |
| 13.01.2025 | 17,93 | 18,05 | 16,94 | 17,07 | -5,25% | - |
| 10.01.2025 | 17,90 | 18,46 | 17,62 | 18,02 | 1,07% | - |
| 09.01.2025 | 17,87 | 18,22 | 17,75 | 17,83 | -0,50% | - |
| 08.01.2025 | 18,17 | 18,33 | 17,82 | 17,92 | -1,24% | - |