182,132SEK
4,47%
Echtzeit-Aktienkurs BIOARCTIC AB B
Bid:
Ask:
Aktienkurse zur BIOARCTIC AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 175,40 | 182,70 | 175,40 | 181,90 | 4,34% | 482.789,00 |
| 29.05.2025 | 176,55 | 176,56 | 173,90 | 174,33 | -0,61% | - |
| 28.05.2025 | 177,50 | 178,00 | 172,90 | 175,40 | -1,13% | 123.479,00 |
| 27.05.2025 | 179,80 | 181,60 | 175,60 | 177,40 | -1,50% | 216.764,00 |
| 26.05.2025 | 182,00 | 182,20 | 176,70 | 180,10 | 0,06% | 194.898,00 |
| 23.05.2025 | 180,80 | 183,50 | 175,60 | 180,00 | -0,28% | 420.782,00 |
| 22.05.2025 | 204,20 | 204,20 | 176,30 | 180,50 | -12,12% | 1.637.853,00 |
| 21.05.2025 | 189,80 | 207,00 | 185,50 | 205,40 | 11,03% | 1.091.753,00 |
| 20.05.2025 | 186,00 | 186,00 | 181,60 | 185,00 | 0,54% | 284.459,00 |
| 19.05.2025 | 177,00 | 186,60 | 177,00 | 184,00 | 4,96% | 617.239,00 |
| 16.05.2025 | 174,80 | 177,00 | 173,10 | 175,30 | 0,00% | 174.229,00 |
| 15.05.2025 | 171,20 | 176,70 | 169,60 | 175,30 | -0,28% | 575.385,00 |
| 14.05.2025 | 172,10 | 180,50 | 171,00 | 175,80 | 2,21% | 196.716,00 |
| 13.05.2025 | 174,00 | 179,80 | 171,90 | 172,00 | -2,38% | 256.010,00 |
| 12.05.2025 | 175,00 | 178,10 | 165,50 | 176,20 | -1,12% | 424.380,00 |
| 09.05.2025 | 179,80 | 181,30 | 177,40 | 178,20 | -0,89% | 94.277,00 |
| 08.05.2025 | 181,60 | 182,40 | 177,10 | 179,80 | -1,21% | 181.787,00 |
| 07.05.2025 | 188,00 | 188,40 | 182,00 | 182,00 | -3,19% | 121.481,00 |
| 06.05.2025 | 193,40 | 194,00 | 187,00 | 188,00 | -3,14% | 165.091,00 |
| 05.05.2025 | 196,20 | 200,20 | 193,70 | 194,10 | -1,07% | 156.130,00 |
| 02.05.2025 | 200,40 | 203,20 | 193,00 | 196,20 | 0,10% | 285.960,00 |
| 30.04.2025 | 193,00 | 199,00 | 190,70 | 196,00 | 0,62% | 127.863,00 |
| 29.04.2025 | 186,10 | 194,90 | 186,10 | 194,80 | 5,07% | 195.523,00 |
| 28.04.2025 | 188,80 | 191,30 | 184,30 | 185,40 | -2,01% | 176.133,00 |
| 25.04.2025 | 186,30 | 190,40 | 184,50 | 189,20 | 2,22% | 154.022,00 |
| 24.04.2025 | 185,90 | 187,60 | 182,60 | 185,10 | -0,59% | 145.536,00 |
| 23.04.2025 | 178,70 | 189,50 | 177,80 | 186,20 | 5,08% | 305.280,00 |
| 22.04.2025 | 168,60 | 177,20 | 159,60 | 177,20 | 5,41% | 418.029,00 |
| 17.04.2025 | 166,10 | 172,50 | 165,90 | 168,10 | 1,20% | 229.895,00 |
| 16.04.2025 | 183,70 | 186,10 | 160,60 | 166,10 | -4,54% | 1.916.118,00 |
| 15.04.2025 | 167,50 | 174,00 | 164,30 | 174,00 | 4,76% | 362.637,00 |
| 14.04.2025 | 167,60 | 170,80 | 154,70 | 166,10 | 0,91% | 370.910,00 |
| 11.04.2025 | 163,30 | 164,60 | 158,40 | 164,60 | 1,60% | 153.648,00 |
| 10.04.2025 | 171,00 | 171,00 | 161,10 | 162,00 | 4,52% | 246.858,00 |
| 09.04.2025 | 164,00 | 165,90 | 154,40 | 155,00 | -9,04% | 224.284,00 |
| 08.04.2025 | 167,40 | 174,10 | 166,20 | 170,40 | 3,46% | 144.242,00 |
| 07.04.2025 | 156,80 | 172,70 | 156,00 | 164,70 | -2,89% | 256.945,00 |
| 04.04.2025 | 171,20 | 177,30 | 168,70 | 169,60 | -3,36% | 198.631,00 |
| 03.04.2025 | 174,80 | 181,00 | 174,00 | 175,50 | -2,12% | 80.269,00 |
| 02.04.2025 | 179,70 | 180,20 | 171,60 | 179,30 | -0,94% | 127.728,00 |
| 01.04.2025 | 184,80 | 186,90 | 173,90 | 181,00 | -1,90% | 288.330,00 |
| 31.03.2025 | 188,30 | 188,30 | 180,50 | 184,50 | -3,40% | 177.083,00 |
| 28.03.2025 | 180,80 | 192,30 | 179,40 | 191,00 | 4,95% | 179.214,00 |
| 27.03.2025 | 177,90 | 184,10 | 175,30 | 182,00 | 1,51% | 155.915,00 |
| 26.03.2025 | 183,80 | 186,30 | 177,10 | 179,30 | -2,55% | 411.198,00 |
| 25.03.2025 | 204,00 | 204,00 | 183,20 | 184,00 | -11,79% | 695.472,00 |
| 24.03.2025 | 209,80 | 210,60 | 204,40 | 208,60 | -0,67% | 91.183,00 |
| 21.03.2025 | 210,60 | 211,40 | 207,40 | 210,00 | -0,28% | 83.033,00 |
| 20.03.2025 | 211,80 | 213,60 | 209,40 | 210,60 | 0,00% | 82.377,00 |
| 19.03.2025 | 207,00 | 211,60 | 206,20 | 210,60 | 1,25% | 123.788,00 |
| 18.03.2025 | 215,00 | 216,00 | 204,40 | 208,00 | -0,67% | 125.201,00 |
| 17.03.2025 | 211,20 | 214,40 | 208,00 | 209,40 | -0,76% | 103.319,00 |
| 14.03.2025 | 214,40 | 217,00 | 210,60 | 211,00 | -1,31% | 89.517,00 |
| 13.03.2025 | 212,80 | 218,60 | 210,80 | 213,80 | 0,47% | 133.246,00 |
| 12.03.2025 | 204,20 | 212,80 | 202,20 | 212,80 | 5,45% | 262.340,00 |
| 11.03.2025 | 218,20 | 222,00 | 201,80 | 201,80 | -7,85% | 513.770,00 |
| 10.03.2025 | 222,40 | 222,80 | 215,20 | 219,00 | -1,71% | 202.279,00 |
| 07.03.2025 | 216,20 | 223,60 | 212,20 | 222,80 | 3,34% | 186.739,00 |
| 06.03.2025 | 219,20 | 221,20 | 214,00 | 215,60 | -1,55% | 102.874,00 |
| 05.03.2025 | 216,20 | 224,00 | 216,20 | 219,00 | 1,30% | 120.054,00 |
| 04.03.2025 | 221,00 | 221,80 | 215,60 | 216,20 | -3,05% | 280.536,00 |
| 03.03.2025 | 244,60 | 244,60 | 220,20 | 223,00 | -8,83% | 717.196,00 |
| 28.02.2025 | 243,20 | 258,60 | 240,40 | 244,60 | 0,74% | 1.055.413,00 |
| 27.02.2025 | 241,20 | 245,60 | 239,60 | 242,80 | 0,66% | 157.251,00 |
| 26.02.2025 | 242,80 | 244,20 | 239,20 | 241,20 | -0,90% | 144.907,00 |
| 25.02.2025 | 244,00 | 249,00 | 242,40 | 243,40 | -0,65% | 183.405,00 |
| 24.02.2025 | 248,00 | 250,40 | 243,80 | 245,00 | -0,33% | 242.007,00 |
| 21.02.2025 | 260,80 | 262,40 | 244,60 | 245,80 | -5,24% | 363.850,00 |
| 20.02.2025 | 243,00 | 271,40 | 242,60 | 259,40 | 10,29% | 857.934,00 |
| 19.02.2025 | 237,20 | 240,40 | 235,00 | 235,20 | -1,42% | 248.870,00 |
| 18.02.2025 | 236,00 | 245,40 | 235,00 | 238,60 | 2,93% | 533.029,00 |
| 17.02.2025 | 215,20 | 233,20 | 213,80 | 231,80 | 9,13% | 498.878,00 |
| 14.02.2025 | 220,00 | 226,60 | 212,20 | 212,40 | -3,89% | 634.027,00 |
| 13.02.2025 | 223,00 | 231,00 | 216,20 | 221,00 | 1,84% | 645.891,00 |
| 12.02.2025 | 219,80 | 220,80 | 214,60 | 217,00 | -1,18% | 339.784,00 |
| 11.02.2025 | 219,00 | 222,60 | 217,20 | 219,60 | 0,09% | 119.685,00 |
| 10.02.2025 | 223,80 | 224,40 | 219,20 | 219,40 | -1,97% | 128.242,00 |
| 07.02.2025 | 227,60 | 237,00 | 222,20 | 223,80 | 0,81% | 419.746,00 |
| 06.02.2025 | 221,40 | 226,00 | 219,00 | 222,00 | 0,54% | 121.702,00 |
| 05.02.2025 | 214,80 | 222,00 | 212,80 | 220,80 | 3,27% | 144.972,00 |
| 04.02.2025 | 214,00 | 216,40 | 209,80 | 213,80 | -0,09% | 143.008,00 |
| 03.02.2025 | 214,00 | 217,40 | 210,20 | 214,00 | -2,99% | 195.421,00 |
| 31.01.2025 | 230,60 | 236,80 | 201,20 | 220,60 | -3,33% | 850.592,00 |
| 30.01.2025 | 224,60 | 230,60 | 221,20 | 228,20 | 1,60% | 125.892,00 |
| 29.01.2025 | 218,00 | 226,80 | 218,00 | 224,60 | 3,03% | 198.725,00 |
| 28.01.2025 | 219,40 | 224,00 | 216,60 | 218,00 | -0,64% | 324.884,00 |
| 27.01.2025 | 220,00 | 221,80 | 212,00 | 219,40 | 0,83% | 301.121,00 |
| 24.01.2025 | 204,40 | 218,00 | 203,60 | 217,60 | 8,80% | 303.775,00 |
| 23.01.2025 | 196,60 | 201,20 | 196,60 | 200,00 | 2,04% | 79.725,00 |
| 22.01.2025 | 198,00 | 201,40 | 195,30 | 196,00 | -1,01% | 146.891,00 |
| 21.01.2025 | 195,80 | 200,40 | 193,60 | 198,00 | 1,23% | 107.818,00 |
| 20.01.2025 | 196,50 | 200,80 | 195,10 | 195,60 | -0,46% | 118.293,00 |
| 17.01.2025 | 202,60 | 203,60 | 196,50 | 196,50 | -3,01% | 140.541,00 |
| 16.01.2025 | 203,20 | 207,00 | 201,20 | 202,60 | -0,49% | 105.452,00 |
| 15.01.2025 | 201,20 | 204,80 | 196,30 | 203,60 | 1,50% | 153.619,00 |
| 14.01.2025 | 198,70 | 201,80 | 197,00 | 200,60 | 2,40% | 172.222,00 |
| 13.01.2025 | 206,00 | 207,20 | 195,30 | 195,90 | -5,27% | 275.203,00 |
| 10.01.2025 | 205,00 | 212,00 | 202,00 | 206,80 | 1,08% | 156.289,00 |
| 09.01.2025 | 205,40 | 209,20 | 204,20 | 204,60 | -0,68% | 112.607,00 |
| 08.01.2025 | 208,00 | 211,00 | 205,80 | 206,00 | -1,72% | 121.830,00 |