16,140€
0,62%
Echtzeit-Aktienkurs BioArctic AB
Bid:
Ask:
Aktienkurse zur BioArctic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -0,56% | - |
| 28.05.2025 | 16,01 | 16,13 | 16,01 | 16,13 | -1,71% | - |
| 27.05.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -1,85% | - |
| 26.05.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 0,78% | - |
| 23.05.2025 | 16,60 | 16,60 | 16,59 | 16,59 | -2,70% | - |
| 22.05.2025 | 18,64 | 18,64 | 17,05 | 17,05 | -2,85% | - |
| 21.05.2025 | 16,80 | 17,55 | 16,80 | 17,55 | 3,72% | - |
| 20.05.2025 | 16,78 | 16,92 | 16,78 | 16,92 | 6,28% | - |
| 19.05.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -0,19% | - |
| 16.05.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 1,01% | - |
| 15.05.2025 | 15,92 | 15,92 | 15,79 | 15,79 | 0,19% | - |
| 14.05.2025 | 15,63 | 15,76 | 15,63 | 15,76 | -3,90% | - |
| 13.05.2025 | 16,02 | 16,40 | 16,02 | 16,40 | 0,55% | - |
| 12.05.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -1,21% | - |
| 09.05.2025 | 16,35 | 16,51 | 16,35 | 16,51 | 1,48% | - |
| 08.05.2025 | 16,63 | 16,63 | 16,27 | 16,27 | -4,80% | - |
| 07.05.2025 | 17,15 | 17,15 | 16,87 | 17,09 | -2,68% | - |
| 06.05.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -3,14% | - |
| 05.05.2025 | 17,82 | 18,13 | 17,82 | 18,13 | 1,68% | - |
| 02.05.2025 | 17,83 | 17,83 | 17,83 | 17,83 | 1,31% | - |
| 30.04.2025 | 17,55 | 17,60 | 17,55 | 17,60 | 4,82% | 500,00 |
| 29.04.2025 | 16,79 | 16,79 | 16,79 | 16,79 | -1,12% | - |
| 28.04.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 0,77% | - |
| 25.04.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -0,24% | - |
| 24.04.2025 | 16,89 | 16,89 | 16,89 | 16,89 | 3,05% | - |
| 23.04.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 9,41% | - |
| 22.04.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -0,13% | - |
| 17.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -21,34% | - |
| 16.04.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 13,58% | - |
| 15.04.2025 | 14,83 | 16,79 | 14,83 | 16,79 | 12,46% | 460,00 |
| 14.04.2025 | 14,93 | 14,93 | 14,93 | 14,93 | 1,50% | - |
| 11.04.2025 | 14,71 | 14,71 | 14,71 | 14,71 | -0,94% | - |
| 10.04.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 4,65% | - |
| 09.04.2025 | 14,86 | 14,86 | 14,19 | 14,19 | -7,62% | - |
| 08.04.2025 | 15,14 | 15,36 | 15,14 | 15,36 | 6,89% | - |
| 07.04.2025 | 14,64 | 14,64 | 14,37 | 14,37 | -10,47% | - |
| 04.04.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,80% | - |
| 03.04.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,55% | - |
| 02.04.2025 | 16,54 | 16,54 | 16,27 | 16,27 | -4,07% | - |
| 01.04.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 0,95% | - |
| 31.03.2025 | 17,34 | 17,34 | 16,80 | 16,80 | 1,20% | - |
| 28.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,15% | - |
| 27.03.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -3,39% | - |
| 26.03.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -11,29% | - |
| 25.03.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 0,64% | - |
| 24.03.2025 | 19,14 | 19,14 | 18,84 | 18,84 | -0,11% | - |
| 21.03.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -1,20% | - |
| 20.03.2025 | 18,67 | 19,09 | 18,67 | 19,09 | 2,14% | - |
| 19.03.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -2,55% | - |
| 18.03.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -1,49% | - |
| 17.03.2025 | 18,93 | 19,47 | 18,93 | 19,47 | 1,56% | 405,00 |
| 14.03.2025 | 19,20 | 19,20 | 19,17 | 19,17 | 0,00% | 5,00 |
| 13.03.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 2,46% | - |
| 12.03.2025 | 18,58 | 18,71 | 18,58 | 18,71 | -1,27% | 100,00 |
| 11.03.2025 | 19,90 | 19,90 | 18,95 | 18,95 | -4,63% | - |
| 10.03.2025 | 20,12 | 20,14 | 19,87 | 19,87 | 3,27% | - |
| 07.03.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -1,48% | - |
| 06.03.2025 | 19,61 | 19,61 | 19,53 | 19,53 | 0,31% | 10,00 |
| 05.03.2025 | 19,53 | 19,71 | 19,16 | 19,47 | -1,17% | 1.600,00 |
| 04.03.2025 | 19,73 | 19,73 | 19,70 | 19,70 | -3,15% | - |
| 03.03.2025 | 21,60 | 21,60 | 20,34 | 20,34 | -4,51% | 1.100,00 |
| 28.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -2,92% | - |
| 27.02.2025 | 21,40 | 21,94 | 21,40 | 21,94 | 2,62% | 150,00 |
| 26.02.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -1,29% | - |
| 25.02.2025 | 21,66 | 21,66 | 21,66 | 21,66 | -1,19% | - |
| 24.02.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -0,63% | - |
| 21.02.2025 | 23,10 | 23,10 | 22,06 | 22,06 | -2,73% | 5,00 |
| 20.02.2025 | 21,50 | 22,68 | 21,50 | 22,68 | 7,08% | 5,00 |
| 19.02.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -2,31% | - |
| 18.02.2025 | 20,50 | 21,68 | 20,50 | 21,68 | 15,75% | 150,00 |
| 17.02.2025 | 18,73 | 18,73 | 18,73 | 18,73 | -0,11% | - |
| 14.02.2025 | 19,44 | 19,44 | 18,75 | 18,75 | -5,78% | 6,00 |
| 13.02.2025 | 19,21 | 19,90 | 19,21 | 19,90 | 2,63% | - |
| 12.02.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -0,31% | - |
| 11.02.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,15% | - |
| 10.02.2025 | 19,68 | 19,68 | 19,42 | 19,42 | -3,38% | - |
| 07.02.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 3,66% | - |
| 06.02.2025 | 19,39 | 19,39 | 19,39 | 19,39 | 0,62% | - |
| 05.02.2025 | 18,48 | 19,27 | 18,48 | 19,27 | 4,16% | 6,00 |
| 04.02.2025 | 18,53 | 18,53 | 18,50 | 18,50 | -2,68% | - |
| 03.02.2025 | 18,36 | 19,01 | 18,36 | 19,01 | -4,14% | 10,00 |
| 31.01.2025 | 19,83 | 19,83 | 19,83 | 19,83 | 0,30% | - |
| 30.01.2025 | 19,91 | 19,91 | 19,77 | 19,77 | 3,51% | 250,00 |
| 29.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,03% | - |
| 28.01.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,00% | - |
| 27.01.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 7,96% | - |
| 24.01.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 0,99% | - |
| 23.01.2025 | 17,17 | 17,17 | 17,17 | 17,17 | 0,12% | - |
| 22.01.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,65% | - |
| 21.01.2025 | 16,81 | 17,04 | 16,81 | 17,04 | -0,23% | - |
| 20.01.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -2,46% | - |
| 17.01.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -0,62% | - |
| 16.01.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 2,92% | - |
| 15.01.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -1,10% | - |
| 14.01.2025 | 17,12 | 17,31 | 17,12 | 17,31 | 2,55% | - |
| 13.01.2025 | 17,95 | 17,95 | 16,88 | 16,88 | -4,15% | 85,00 |
| 10.01.2025 | 17,65 | 17,65 | 17,61 | 17,61 | -0,45% | - |
| 09.01.2025 | 17,69 | 17,69 | 17,69 | 17,69 | -2,43% | - |
| 08.01.2025 | 18,13 | 18,13 | 18,13 | 18,13 | -2,00% | - |
| 07.01.2025 | 18,82 | 18,82 | 18,41 | 18,50 | 0,71% | 91,00 |