27,010€
-5,09%
Echtzeit-Aktienkurs BioArctic AB
Bid:
Ask:
Aktienkurse zur BioArctic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 2,01% | - |
| 27.11.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 4,26% | - |
| 26.11.2025 | 26,76 | 26,76 | 26,76 | 26,76 | 0,98% | - |
| 25.11.2025 | 26,58 | 26,58 | 26,50 | 26,50 | 4,00% | 1.800,00 |
| 24.11.2025 | 25,48 | 25,48 | 25,48 | 25,48 | 0,16% | - |
| 21.11.2025 | 25,44 | 25,44 | 25,44 | 25,44 | -2,15% | - |
| 20.11.2025 | 25,84 | 26,00 | 25,84 | 26,00 | 0,00% | 8,00 |
| 19.11.2025 | 25,42 | 26,00 | 25,42 | 26,00 | 1,64% | 85,00 |
| 18.11.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -6,51% | - |
| 17.11.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 4,27% | - |
| 14.11.2025 | 26,24 | 26,24 | 26,24 | 26,24 | 6,06% | - |
| 13.11.2025 | 24,74 | 24,74 | 24,74 | 24,74 | 3,43% | - |
| 12.11.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -1,16% | - |
| 11.11.2025 | 24,18 | 24,20 | 24,18 | 24,20 | 0,17% | 40,00 |
| 10.11.2025 | 24,16 | 24,16 | 24,16 | 24,16 | -0,98% | - |
| 07.11.2025 | 24,38 | 24,40 | 24,38 | 24,40 | -0,25% | 20,00 |
| 06.11.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -4,60% | - |
| 05.11.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,71% | - |
| 04.11.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -4,43% | - |
| 03.11.2025 | 26,98 | 26,98 | 26,64 | 26,64 | 0,76% | 100,00 |
| 31.10.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -0,38% | - |
| 30.10.2025 | 27,26 | 27,26 | 26,54 | 26,54 | -1,04% | - |
| 29.10.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 0,00% | - |
| 28.10.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -0,15% | - |
| 27.10.2025 | 27,30 | 27,30 | 26,86 | 26,86 | 0,98% | - |
| 24.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | - |
| 23.10.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -2,72% | - |
| 22.10.2025 | 27,24 | 27,24 | 27,24 | 27,24 | 0,81% | - |
| 21.10.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -1,24% | - |
| 20.10.2025 | 27,36 | 27,36 | 27,36 | 27,36 | -0,73% | - |
| 17.10.2025 | 27,56 | 27,56 | 27,56 | 27,56 | 0,36% | - |
| 16.10.2025 | 27,38 | 27,46 | 27,38 | 27,46 | 0,29% | 100,00 |
| 15.10.2025 | 27,38 | 27,38 | 27,38 | 27,38 | 1,86% | - |
| 14.10.2025 | 26,88 | 26,88 | 26,88 | 26,88 | 1,28% | - |
| 13.10.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,68% | - |
| 10.10.2025 | 26,94 | 26,94 | 26,36 | 26,36 | -2,01% | 200,00 |
| 09.10.2025 | 28,54 | 28,54 | 26,90 | 26,90 | -5,55% | 285,00 |
| 08.10.2025 | 28,08 | 28,48 | 28,08 | 28,48 | 0,56% | 100,00 |
| 07.10.2025 | 27,78 | 28,32 | 27,78 | 28,32 | -0,70% | 10,00 |
| 06.10.2025 | 28,20 | 28,52 | 28,20 | 28,52 | 2,22% | 330,00 |
| 03.10.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,07% | - |
| 02.10.2025 | 28,42 | 28,42 | 27,92 | 27,92 | -0,29% | - |
| 01.10.2025 | 26,88 | 28,56 | 26,88 | 28,00 | 7,28% | 20,00 |
| 30.09.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,62% | - |
| 29.09.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -2,19% | - |
| 26.09.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 2,08% | - |
| 25.09.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 1,48% | - |
| 24.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,01% | - |
| 23.09.2025 | 25,82 | 25,86 | 25,82 | 25,86 | -1,30% | 100,00 |
| 22.09.2025 | 25,60 | 26,20 | 25,60 | 26,20 | 2,99% | 200,00 |
| 19.09.2025 | 25,44 | 25,44 | 25,44 | 25,44 | -0,39% | - |
| 18.09.2025 | 25,38 | 25,70 | 25,38 | 25,54 | 3,57% | 2.816,00 |
| 17.09.2025 | 24,66 | 24,66 | 24,66 | 24,66 | -1,36% | - |
| 16.09.2025 | 24,36 | 25,00 | 24,36 | 25,00 | 0,64% | 2.100,00 |
| 15.09.2025 | 25,18 | 25,18 | 24,36 | 24,84 | -1,66% | 20,00 |
| 12.09.2025 | 25,26 | 25,26 | 25,26 | 25,26 | -1,56% | - |
| 11.09.2025 | 24,82 | 25,66 | 24,60 | 25,66 | 1,99% | 300,00 |
| 10.09.2025 | 25,70 | 25,92 | 25,16 | 25,16 | -1,18% | 100,00 |
| 09.09.2025 | 25,34 | 25,58 | 25,34 | 25,46 | -0,47% | 190,00 |
| 08.09.2025 | 27,00 | 27,00 | 25,58 | 25,58 | -3,62% | 1.903,00 |
| 05.09.2025 | 28,76 | 28,76 | 25,34 | 26,54 | -7,65% | 13,00 |
| 04.09.2025 | 28,42 | 28,76 | 28,24 | 28,74 | -3,88% | 1.450,00 |
| 03.09.2025 | 28,84 | 32,40 | 28,84 | 29,90 | 6,10% | 1.080,00 |
| 02.09.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -1,74% | - |
| 01.09.2025 | 27,78 | 28,68 | 27,78 | 28,68 | 5,71% | 35,00 |
| 29.08.2025 | 27,15 | 27,57 | 26,26 | 27,13 | -2,48% | - |
| 28.08.2025 | 24,94 | 28,01 | 24,94 | 27,82 | 11,73% | - |
| 27.08.2025 | 24,09 | 25,26 | 23,91 | 24,90 | 2,68% | - |
| 26.08.2025 | 22,33 | 24,41 | 22,33 | 24,25 | 14,93% | - |
| 25.08.2025 | 21,75 | 22,04 | 21,09 | 21,10 | -2,63% | - |
| 22.08.2025 | 21,39 | 21,82 | 21,26 | 21,67 | 1,36% | - |
| 21.08.2025 | 21,06 | 21,45 | 20,90 | 21,38 | 2,05% | - |
| 20.08.2025 | 20,96 | 21,10 | 20,76 | 20,95 | -0,62% | - |
| 19.08.2025 | 21,01 | 21,19 | 20,72 | 21,08 | 0,43% | - |
| 18.08.2025 | 21,18 | 21,87 | 20,96 | 20,99 | -0,94% | - |
| 15.08.2025 | 21,39 | 21,45 | 21,02 | 21,19 | -0,05% | - |
| 14.08.2025 | 20,84 | 21,71 | 20,68 | 21,20 | 1,83% | - |
| 13.08.2025 | 19,96 | 20,82 | 19,86 | 20,82 | 5,15% | - |
| 12.08.2025 | 19,29 | 20,23 | 19,13 | 19,80 | 2,59% | - |
| 11.08.2025 | 19,42 | 19,56 | 19,01 | 19,30 | -0,82% | - |
| 08.08.2025 | 19,56 | 19,68 | 19,37 | 19,46 | -0,43% | - |
| 07.08.2025 | 19,46 | 19,71 | 19,33 | 19,55 | 0,51% | - |
| 06.08.2025 | 19,93 | 19,93 | 19,32 | 19,45 | -2,02% | - |
| 05.08.2025 | 19,31 | 20,12 | 19,31 | 19,85 | 2,85% | - |
| 04.08.2025 | 18,83 | 19,62 | 18,83 | 19,30 | 1,93% | - |
| 01.08.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 1,72% | - |
| 31.07.2025 | 18,61 | 18,61 | 18,61 | 18,61 | -1,74% | - |
| 30.07.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -2,07% | - |
| 29.07.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 0,00% | - |
| 28.07.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -0,21% | - |
| 25.07.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -1,27% | - |
| 24.07.2025 | 19,63 | 19,63 | 19,63 | 19,63 | 8,39% | - |
| 23.07.2025 | 18,11 | 18,11 | 18,11 | 18,11 | 5,11% | - |
| 22.07.2025 | 17,23 | 17,23 | 17,23 | 17,23 | 1,17% | - |
| 21.07.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 0,71% | - |
| 18.07.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -0,06% | - |
| 17.07.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 4,51% | - |
| 16.07.2025 | 16,19 | 16,19 | 16,19 | 16,19 | -1,16% | - |
| 15.07.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 1,49% | - |
| 14.07.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -3,87% | - |