29,510€
0,51%
Echtzeit-Aktienkurs BioArctic AB
Bid:
Ask:
Aktienkurse zur BioArctic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 29,53 | 29,89 | 29,09 | 29,51 | 0,03% | - |
| 23.04.2026 | 29,58 | 30,06 | 29,13 | 29,50 | -0,97% | - |
| 22.04.2026 | 29,59 | 30,01 | 29,44 | 29,79 | 1,88% | - |
| 21.04.2026 | 30,42 | 30,66 | 29,18 | 29,24 | -3,94% | - |
| 20.04.2026 | 28,77 | 30,74 | 28,73 | 30,44 | 2,77% | - |
| 17.04.2026 | 30,20 | 30,60 | 28,32 | 29,62 | -1,63% | - |
| 16.04.2026 | 31,44 | 31,55 | 27,96 | 30,11 | -3,80% | - |
| 15.04.2026 | 31,47 | 32,10 | 31,15 | 31,30 | -0,89% | 2.160,00 |
| 14.04.2026 | 30,91 | 31,79 | 30,73 | 31,58 | 1,81% | - |
| 13.04.2026 | 29,59 | 31,12 | 29,37 | 31,02 | 3,68% | - |
| 10.04.2026 | 30,17 | 30,83 | 29,72 | 29,92 | -0,73% | - |
| 09.04.2026 | 29,98 | 30,36 | 29,56 | 30,14 | -0,10% | - |
| 08.04.2026 | 30,30 | 30,99 | 29,92 | 30,17 | 4,21% | - |
| 07.04.2026 | 30,27 | 30,35 | 28,14 | 28,95 | -4,77% | - |
| 02.04.2026 | 30,03 | 30,50 | 29,71 | 30,40 | -1,23% | - |
| 01.04.2026 | 29,77 | 31,01 | 29,77 | 30,78 | 3,71% | - |
| 31.03.2026 | 29,00 | 29,79 | 28,49 | 29,68 | 3,38% | - |
| 30.03.2026 | 28,66 | 28,99 | 28,35 | 28,71 | 0,35% | - |
| 27.03.2026 | 29,27 | 29,63 | 28,60 | 28,61 | -1,85% | - |
| 26.03.2026 | 28,99 | 29,57 | 28,83 | 29,15 | 0,52% | - |
| 25.03.2026 | 29,03 | 29,82 | 28,92 | 29,00 | -0,34% | - |
| 24.03.2026 | 28,68 | 29,23 | 28,36 | 29,10 | 0,41% | - |
| 23.03.2026 | 27,61 | 29,22 | 26,86 | 28,98 | 3,35% | 4.773,00 |
| 20.03.2026 | 28,26 | 28,81 | 27,78 | 28,04 | -0,57% | - |
| 19.03.2026 | 28,55 | 28,66 | 27,69 | 28,20 | -1,16% | - |
| 18.03.2026 | 30,07 | 30,15 | 28,38 | 28,53 | -4,10% | - |
| 17.03.2026 | 29,08 | 30,29 | 28,95 | 29,75 | 1,57% | - |
| 16.03.2026 | 28,26 | 29,37 | 27,58 | 29,29 | 5,06% | - |
| 13.03.2026 | 28,44 | 28,89 | 27,74 | 27,88 | -2,07% | - |
| 12.03.2026 | 29,57 | 30,04 | 28,46 | 28,47 | -4,75% | - |
| 11.03.2026 | 29,63 | 30,58 | 29,39 | 29,89 | 1,22% | - |
| 10.03.2026 | 28,54 | 30,48 | 28,50 | 29,53 | 3,11% | - |
| 09.03.2026 | 27,18 | 28,84 | 26,95 | 28,64 | 1,89% | - |
| 06.03.2026 | 28,04 | 28,36 | 27,54 | 28,11 | 0,82% | - |
| 05.03.2026 | 27,97 | 28,62 | 27,81 | 27,88 | -1,10% | - |
| 04.03.2026 | 26,88 | 28,25 | 26,80 | 28,19 | 3,75% | - |
| 03.03.2026 | 27,75 | 27,82 | 26,71 | 27,17 | -3,07% | 45,00 |
| 02.03.2026 | 28,70 | 28,78 | 27,62 | 28,03 | -3,97% | 3,00 |
| 27.02.2026 | 29,05 | 29,33 | 28,63 | 29,19 | 0,66% | - |
| 26.02.2026 | 29,84 | 30,84 | 28,55 | 29,00 | -3,17% | 1.188,00 |
| 25.02.2026 | 30,14 | 30,74 | 29,54 | 29,95 | -0,53% | 5.200,00 |
| 24.02.2026 | 30,29 | 30,75 | 29,98 | 30,11 | -0,56% | - |
| 23.02.2026 | 32,59 | 32,67 | 29,95 | 30,28 | -7,85% | - |
| 20.02.2026 | 32,65 | 33,00 | 31,94 | 32,86 | 0,74% | - |
| 19.02.2026 | 34,48 | 34,50 | 32,09 | 32,62 | -5,20% | 486,00 |
| 18.02.2026 | 30,51 | 35,64 | 30,51 | 34,41 | 13,00% | - |
| 17.02.2026 | 29,61 | 30,47 | 29,06 | 30,45 | 2,28% | 1.920,00 |
| 16.02.2026 | 30,39 | 30,67 | 29,69 | 29,77 | -2,01% | - |
| 13.02.2026 | 30,22 | 30,45 | 29,35 | 30,38 | 1,06% | 630,00 |
| 12.02.2026 | 30,39 | 30,57 | 29,81 | 30,06 | -0,76% | 570,00 |
| 11.02.2026 | 30,85 | 30,87 | 29,69 | 30,29 | -1,50% | 6.440,00 |
| 10.02.2026 | 30,97 | 31,10 | 30,32 | 30,75 | 0,72% | 3.300,00 |
| 09.02.2026 | 29,06 | 30,56 | 28,97 | 30,53 | 5,79% | - |
| 06.02.2026 | 28,67 | 28,98 | 27,34 | 28,86 | 1,19% | - |
| 05.02.2026 | 28,94 | 29,70 | 28,31 | 28,52 | -1,35% | - |
| 04.02.2026 | 31,47 | 31,53 | 28,78 | 28,91 | -7,40% | - |
| 03.02.2026 | 31,63 | 31,86 | 31,14 | 31,22 | -0,89% | 4.600,00 |
| 02.02.2026 | 29,86 | 31,57 | 29,67 | 31,50 | 4,17% | - |
| 30.01.2026 | 30,59 | 30,72 | 30,05 | 30,24 | -1,88% | - |
| 29.01.2026 | 31,09 | 31,17 | 30,18 | 30,82 | -0,48% | - |
| 28.01.2026 | 31,86 | 31,86 | 30,53 | 30,97 | -1,96% | - |
| 27.01.2026 | 30,37 | 32,07 | 30,23 | 31,59 | 4,33% | - |
| 26.01.2026 | 29,40 | 30,41 | 29,32 | 30,28 | 3,49% | - |
| 23.01.2026 | 29,23 | 29,64 | 29,14 | 29,26 | 0,48% | - |
| 22.01.2026 | 28,07 | 29,63 | 27,97 | 29,12 | 3,85% | - |
| 21.01.2026 | 27,68 | 28,17 | 27,04 | 28,04 | 2,11% | - |
| 20.01.2026 | 29,09 | 29,13 | 26,57 | 27,46 | -6,09% | - |
| 19.01.2026 | 30,39 | 30,45 | 29,08 | 29,24 | -5,53% | - |
| 16.01.2026 | 30,11 | 30,97 | 29,74 | 30,95 | 3,10% | - |
| 15.01.2026 | 32,21 | 32,47 | 30,02 | 30,02 | -6,22% | - |
| 14.01.2026 | 31,22 | 32,04 | 31,19 | 32,01 | 2,50% | - |
| 13.01.2026 | 30,69 | 31,33 | 30,58 | 31,23 | 1,66% | - |
| 12.01.2026 | 31,75 | 31,90 | 30,44 | 30,72 | -0,84% | - |
| 09.01.2026 | 31,24 | 31,24 | 30,10 | 30,98 | -0,83% | - |
| 08.01.2026 | 31,15 | 31,37 | 30,35 | 31,24 | 0,51% | - |
| 07.01.2026 | 28,72 | 31,57 | 28,72 | 31,08 | 8,22% | 2.000,00 |
| 06.01.2026 | 29,15 | 29,17 | 28,72 | 28,72 | -0,83% | - |
| 05.01.2026 | 28,93 | 29,22 | 28,42 | 28,96 | 0,77% | - |
| 02.01.2026 | 28,67 | 29,53 | 28,58 | 28,74 | 0,21% | - |
| 30.12.2025 | 29,03 | 29,30 | 28,68 | 28,68 | -2,05% | - |
| 29.12.2025 | 29,89 | 29,90 | 28,82 | 29,28 | 1,10% | - |
| 23.12.2025 | 29,36 | 29,96 | 28,96 | 28,96 | -1,13% | - |
| 22.12.2025 | 29,49 | 29,50 | 28,90 | 29,29 | -0,68% | - |
| 19.12.2025 | 28,63 | 29,55 | 28,63 | 29,49 | 5,06% | - |
| 18.12.2025 | 29,14 | 29,16 | 27,89 | 28,07 | -2,33% | - |
| 17.12.2025 | 29,21 | 29,27 | 28,68 | 28,74 | -2,15% | - |
| 16.12.2025 | 29,81 | 29,83 | 28,93 | 29,37 | 0,03% | - |
| 15.12.2025 | 29,52 | 29,93 | 28,77 | 29,36 | 0,48% | - |
| 12.12.2025 | 29,62 | 29,77 | 28,95 | 29,22 | -1,28% | - |
| 11.12.2025 | 29,04 | 29,65 | 28,98 | 29,60 | 2,14% | - |
| 10.12.2025 | 28,98 | 29,20 | 28,44 | 28,98 | 1,19% | - |
| 09.12.2025 | 29,23 | 30,05 | 28,64 | 28,64 | -2,05% | - |
| 08.12.2025 | 28,23 | 29,24 | 28,05 | 29,24 | 4,80% | 25,00 |
| 05.12.2025 | 29,13 | 29,17 | 27,90 | 27,90 | -2,31% | - |
| 04.12.2025 | 28,38 | 29,34 | 28,03 | 28,56 | 4,54% | 400,00 |
| 03.12.2025 | 28,01 | 28,53 | 27,32 | 27,32 | -0,94% | - |
| 02.12.2025 | 26,52 | 28,33 | 26,24 | 27,58 | 3,57% | - |
| 01.12.2025 | 28,36 | 28,40 | 26,47 | 26,63 | -5,16% | - |
| 28.11.2025 | 28,26 | 28,48 | 27,98 | 28,08 | -0,39% | - |
| 27.11.2025 | 27,69 | 28,92 | 27,55 | 28,19 | 3,34% | - |