19,815€
-1,32%
Echtzeit-Aktienkurs BioArctic AB
Bid:
Ask:
Aktienkurse zur BioArctic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,59 | 20,27 | 18,39 | 19,90 | -0,92% | - |
| 16.05.2024 | 20,44 | 20,44 | 20,08 | 20,08 | 12,62% | 450,00 |
| 15.05.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,85% | - |
| 14.05.2024 | 17,20 | 17,68 | 17,20 | 17,68 | 3,88% | - |
| 13.05.2024 | 17,23 | 17,23 | 17,02 | 17,02 | 2,41% | - |
| 10.05.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 0,79% | - |
| 09.05.2024 | 16,49 | 16,49 | 16,49 | 16,49 | -2,94% | - |
| 08.05.2024 | 16,99 | 16,99 | 16,99 | 16,99 | 4,36% | - |
| 07.05.2024 | 16,48 | 16,48 | 16,28 | 16,28 | -1,51% | - |
| 06.05.2024 | 16,48 | 16,53 | 16,48 | 16,53 | -0,90% | - |
| 03.05.2024 | 16,57 | 16,68 | 16,57 | 16,68 | 0,00% | - |
| 02.05.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 1,52% | - |
| 30.04.2024 | 16,79 | 16,79 | 16,43 | 16,43 | -1,62% | - |
| 29.04.2024 | 16,63 | 16,70 | 16,63 | 16,70 | 0,30% | - |
| 26.04.2024 | 16,55 | 16,65 | 16,55 | 16,65 | 0,12% | - |
| 25.04.2024 | 16,12 | 16,63 | 16,12 | 16,63 | 3,10% | 200,00 |
| 24.04.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 2,15% | - |
| 23.04.2024 | 15,79 | 15,79 | 15,79 | 15,79 | -6,18% | - |
| 22.04.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 4,08% | - |
| 19.04.2024 | 16,17 | 16,17 | 16,17 | 16,17 | -3,23% | - |
| 18.04.2024 | 16,72 | 16,72 | 16,71 | 16,71 | -4,13% | - |
| 17.04.2024 | 17,30 | 17,43 | 17,30 | 17,43 | 2,23% | - |
| 16.04.2024 | 17,03 | 17,05 | 17,03 | 17,05 | -4,85% | - |
| 15.04.2024 | 18,39 | 18,39 | 17,92 | 17,92 | -0,11% | - |
| 12.04.2024 | 17,82 | 17,94 | 17,82 | 17,94 | 1,76% | - |
| 11.04.2024 | 17,63 | 17,63 | 17,63 | 17,63 | -1,01% | - |
| 10.04.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -1,06% | - |
| 09.04.2024 | 17,93 | 18,00 | 17,93 | 18,00 | 0,95% | - |
| 08.04.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 2,53% | - |
| 05.04.2024 | 17,60 | 17,60 | 17,39 | 17,39 | -2,69% | - |
| 04.04.2024 | 17,73 | 17,87 | 17,73 | 17,87 | 1,94% | - |
| 03.04.2024 | 17,40 | 17,53 | 17,28 | 17,53 | 0,63% | - |
| 02.04.2024 | 18,20 | 18,20 | 17,42 | 17,42 | -5,02% | - |
| 28.03.2024 | 18,62 | 18,62 | 18,34 | 18,34 | -1,24% | - |
| 27.03.2024 | 18,89 | 18,93 | 18,57 | 18,57 | 0,49% | - |
| 26.03.2024 | 18,58 | 18,58 | 18,48 | 18,48 | 0,76% | - |
| 25.03.2024 | 18,47 | 18,47 | 18,29 | 18,34 | -11,32% | - |
| 22.03.2024 | 20,48 | 20,68 | 20,48 | 20,68 | 2,58% | - |
| 21.03.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 2,86% | - |
| 20.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,14% | - |
| 19.03.2024 | 19,05 | 19,26 | 19,05 | 19,19 | 0,42% | - |
| 18.03.2024 | 19,21 | 19,21 | 19,11 | 19,11 | -3,39% | - |
| 15.03.2024 | 19,94 | 19,94 | 19,67 | 19,78 | -1,00% | - |
| 14.03.2024 | 20,36 | 20,36 | 19,98 | 19,98 | -6,20% | 30,00 |
| 13.03.2024 | 21,34 | 21,48 | 21,30 | 21,30 | -0,37% | - |
| 12.03.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 4,09% | - |
| 11.03.2024 | 20,58 | 20,58 | 20,54 | 20,54 | 3,37% | - |
| 08.03.2024 | 19,87 | 19,87 | 19,87 | 19,87 | 0,40% | - |
| 07.03.2024 | 19,17 | 19,79 | 19,17 | 19,79 | 4,82% | - |
| 06.03.2024 | 18,55 | 18,88 | 18,55 | 18,88 | -0,89% | - |
| 05.03.2024 | 18,81 | 19,05 | 18,81 | 19,05 | -0,37% | - |
| 04.03.2024 | 19,26 | 19,26 | 19,12 | 19,12 | -0,78% | - |
| 01.03.2024 | 19,04 | 19,27 | 19,04 | 19,27 | -0,21% | - |
| 29.02.2024 | 19,71 | 20,06 | 19,31 | 19,31 | -2,62% | 5,00 |
| 28.02.2024 | 19,46 | 19,83 | 19,46 | 19,83 | 2,48% | - |
| 27.02.2024 | 19,44 | 19,44 | 19,35 | 19,35 | -0,57% | - |
| 26.02.2024 | 19,34 | 19,46 | 19,34 | 19,46 | -0,05% | - |
| 23.02.2024 | 19,68 | 19,68 | 19,47 | 19,47 | -1,32% | - |
| 22.02.2024 | 19,65 | 19,73 | 19,65 | 19,73 | -0,60% | - |
| 21.02.2024 | 20,66 | 20,66 | 19,85 | 19,85 | -2,70% | 160,00 |
| 20.02.2024 | 20,04 | 20,40 | 20,04 | 20,40 | 2,72% | - |
| 19.02.2024 | 19,96 | 19,96 | 19,86 | 19,86 | -1,29% | - |
| 16.02.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 0,60% | - |
| 15.02.2024 | 18,90 | 20,00 | 18,90 | 20,00 | 3,90% | - |
| 14.02.2024 | 18,34 | 19,25 | 18,34 | 19,25 | 2,39% | - |
| 13.02.2024 | 18,37 | 18,80 | 18,37 | 18,80 | 3,64% | - |
| 12.02.2024 | 18,11 | 18,14 | 18,11 | 18,14 | -1,36% | - |
| 09.02.2024 | 18,43 | 18,53 | 18,39 | 18,39 | -0,65% | - |
| 08.02.2024 | 18,78 | 18,78 | 18,42 | 18,51 | -0,22% | - |
| 07.02.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -2,06% | - |
| 06.02.2024 | 18,88 | 18,94 | 18,45 | 18,94 | 3,22% | - |
| 05.02.2024 | 18,64 | 18,64 | 18,35 | 18,35 | -3,83% | - |
| 02.02.2024 | 19,08 | 19,08 | 19,08 | 19,08 | -0,37% | - |
| 01.02.2024 | 19,00 | 19,15 | 19,00 | 19,15 | -5,67% | - |
| 31.01.2024 | 20,18 | 20,30 | 20,18 | 20,30 | -0,98% | - |
| 30.01.2024 | 20,32 | 20,66 | 20,32 | 20,50 | 4,86% | 100,00 |
| 29.01.2024 | 19,46 | 19,55 | 19,46 | 19,55 | -2,25% | - |
| 26.01.2024 | 19,79 | 20,00 | 19,79 | 20,00 | -0,40% | - |
| 25.01.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -5,10% | - |
| 24.01.2024 | 21,20 | 21,20 | 21,16 | 21,16 | 2,32% | - |
| 23.01.2024 | 20,48 | 20,68 | 20,48 | 20,68 | 4,66% | - |
| 22.01.2024 | 20,00 | 20,00 | 19,76 | 19,76 | -1,89% | - |
| 19.01.2024 | 20,58 | 20,58 | 20,00 | 20,14 | -4,64% | - |
| 18.01.2024 | 21,48 | 21,48 | 21,12 | 21,12 | -1,95% | - |
| 17.01.2024 | 21,54 | 21,54 | 21,54 | 21,54 | 0,37% | - |
| 16.01.2024 | 21,10 | 21,46 | 21,10 | 21,46 | -2,81% | - |
| 15.01.2024 | 22,22 | 22,22 | 22,06 | 22,08 | 1,19% | - |
| 12.01.2024 | 21,82 | 21,82 | 21,82 | 21,82 | -8,16% | - |
| 11.01.2024 | 24,24 | 24,24 | 23,76 | 23,76 | -3,18% | - |
| 10.01.2024 | 24,46 | 24,54 | 24,46 | 24,54 | -1,21% | - |
| 09.01.2024 | 23,56 | 24,84 | 23,56 | 24,84 | 6,70% | - |
| 08.01.2024 | 23,14 | 23,28 | 23,14 | 23,28 | -0,17% | - |
| 05.01.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 1,48% | - |
| 04.01.2024 | 22,98 | 22,98 | 22,98 | 22,98 | -3,36% | - |
| 03.01.2024 | 23,92 | 23,92 | 23,78 | 23,78 | -0,25% | - |
| 02.01.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -4,03% | - |
| 29.12.2023 | 24,84 | 24,84 | 24,84 | 24,84 | 0,16% | - |
| 28.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,08% | - |
| 27.12.2023 | 24,32 | 24,78 | 24,32 | 24,78 | 6,72% | - |
| 22.12.2023 | 23,22 | 23,22 | 23,22 | 23,22 | 0,78% | - |