333,303SEK
0,15%
Echtzeit-Aktienkurs BIOARCTIC AB B
Bid:
Ask:
Aktienkurse zur BIOARCTIC AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 334,00 | 334,40 | 323,20 | 333,00 | 0,06% | 169.694,00 |
| 08.01.2026 | 326,00 | 337,80 | 325,20 | 332,80 | 1,16% | 222.597,00 |
| 07.01.2026 | 314,00 | 329,00 | 311,60 | 329,00 | 4,90% | 459.078,00 |
| 06.01.2026 | 312,86 | 314,26 | 311,71 | 313,64 | 1,30% | - |
| 05.01.2026 | 312,00 | 316,00 | 306,40 | 309,60 | -0,39% | 101.497,00 |
| 02.01.2026 | 312,20 | 319,80 | 310,80 | 310,80 | 0,00% | 139.620,00 |
| 30.12.2025 | 315,00 | 315,20 | 310,60 | 310,80 | -0,83% | 115.950,00 |
| 29.12.2025 | 320,20 | 322,40 | 312,00 | 313,40 | -2,12% | 147.409,00 |
| 23.12.2025 | 320,00 | 325,60 | 319,00 | 320,20 | 0,69% | 144.347,00 |
| 22.12.2025 | 318,60 | 320,00 | 313,40 | 318,00 | 0,13% | 139.481,00 |
| 19.12.2025 | 316,60 | 322,80 | 315,60 | 317,60 | 1,60% | 443.569,00 |
| 18.12.2025 | 315,00 | 315,00 | 304,00 | 312,60 | -0,95% | 539.141,00 |
| 17.12.2025 | 319,00 | 319,40 | 313,40 | 315,60 | -0,82% | 118.765,00 |
| 16.12.2025 | 324,80 | 324,80 | 316,60 | 318,20 | -1,85% | 100.202,00 |
| 15.12.2025 | 320,80 | 325,80 | 314,00 | 324,20 | 1,19% | 193.406,00 |
| 12.12.2025 | 321,80 | 323,40 | 315,00 | 320,40 | -0,25% | 109.145,00 |
| 11.12.2025 | 317,00 | 322,20 | 314,00 | 321,20 | 1,71% | 199.008,00 |
| 10.12.2025 | 315,60 | 317,40 | 308,60 | 315,80 | 0,13% | 152.933,00 |
| 09.12.2025 | 321,00 | 328,60 | 314,20 | 315,40 | -0,82% | 228.230,00 |
| 08.12.2025 | 307,40 | 318,20 | 307,00 | 318,00 | 3,38% | 132.473,00 |
| 05.12.2025 | 318,20 | 318,20 | 307,60 | 307,60 | -3,69% | 148.657,00 |
| 04.12.2025 | 314,20 | 321,00 | 306,60 | 319,40 | 4,24% | 318.641,00 |
| 03.12.2025 | 304,80 | 312,40 | 300,60 | 306,40 | 0,79% | 166.226,00 |
| 02.12.2025 | 290,20 | 311,00 | 287,80 | 304,00 | 3,97% | 192.995,00 |
| 01.12.2025 | 304,00 | 304,00 | 291,00 | 292,40 | -4,01% | 183.261,00 |
| 28.11.2025 | 310,00 | 313,00 | 304,60 | 304,60 | -1,74% | 962.233,00 |
| 27.11.2025 | 304,40 | 318,00 | 304,20 | 310,00 | 1,77% | 191.798,00 |
| 26.11.2025 | 295,00 | 305,60 | 293,40 | 304,60 | 4,67% | 229.486,00 |
| 25.11.2025 | 297,20 | 298,20 | 281,00 | 291,00 | -3,26% | 243.239,00 |
| 24.11.2025 | 279,20 | 305,20 | 279,20 | 300,80 | 7,81% | 571.154,00 |
| 21.11.2025 | 279,60 | 282,80 | 275,80 | 279,00 | -1,90% | 71.762,00 |
| 20.11.2025 | 284,00 | 288,80 | 283,80 | 284,40 | 0,64% | 83.836,00 |
| 19.11.2025 | 279,00 | 287,00 | 278,20 | 282,60 | 0,86% | 137.338,00 |
| 18.11.2025 | 284,20 | 289,80 | 278,20 | 280,20 | -2,10% | 135.861,00 |
| 17.11.2025 | 294,00 | 295,00 | 282,00 | 286,20 | -2,92% | 140.112,00 |
| 14.11.2025 | 288,40 | 295,00 | 278,80 | 294,80 | 2,15% | 184.662,00 |
| 13.11.2025 | 270,40 | 293,40 | 261,20 | 288,60 | 7,21% | 372.906,00 |
| 12.11.2025 | 266,00 | 272,40 | 263,40 | 269,20 | 1,66% | 131.969,00 |
| 11.11.2025 | 267,00 | 269,20 | 257,00 | 264,80 | -0,60% | 141.531,00 |
| 10.11.2025 | 267,60 | 271,80 | 266,40 | 266,40 | 1,06% | 108.283,00 |
| 07.11.2025 | 271,20 | 274,40 | 263,60 | 263,60 | -2,95% | 198.694,00 |
| 06.11.2025 | 270,00 | 274,60 | 268,00 | 271,60 | 0,59% | 103.626,00 |
| 05.11.2025 | 283,00 | 283,00 | 268,20 | 270,00 | -5,00% | 181.337,00 |
| 04.11.2025 | 282,00 | 286,00 | 278,80 | 284,20 | 0,71% | 122.750,00 |
| 03.11.2025 | 292,80 | 294,20 | 282,20 | 282,20 | -3,62% | 120.409,00 |
| 31.10.2025 | 288,40 | 295,00 | 288,00 | 292,80 | 0,97% | 55.579,00 |
| 30.10.2025 | 296,00 | 299,80 | 283,00 | 290,00 | -2,03% | 276.121,00 |
| 29.10.2025 | 292,40 | 301,80 | 292,40 | 296,00 | 0,82% | 83.659,00 |
| 28.10.2025 | 293,40 | 297,40 | 291,60 | 293,60 | -0,27% | 56.540,00 |
| 27.10.2025 | 294,60 | 299,80 | 289,60 | 294,40 | 1,17% | 102.078,00 |
| 24.10.2025 | 293,00 | 294,80 | 287,20 | 291,00 | -0,21% | 97.306,00 |
| 23.10.2025 | 291,60 | 294,20 | 289,00 | 291,60 | -0,14% | 70.181,00 |
| 22.10.2025 | 295,20 | 298,20 | 291,40 | 292,00 | -2,80% | 69.295,00 |
| 21.10.2025 | 296,00 | 300,40 | 291,00 | 300,40 | 0,94% | 91.181,00 |
| 20.10.2025 | 299,00 | 303,00 | 292,40 | 297,60 | -0,47% | 73.270,00 |
| 17.10.2025 | 304,00 | 304,40 | 297,40 | 299,00 | -2,16% | 97.128,00 |
| 16.10.2025 | 302,20 | 306,60 | 299,60 | 305,60 | 0,59% | 89.563,00 |
| 15.10.2025 | 300,60 | 304,20 | 298,00 | 303,80 | 1,27% | 91.117,00 |
| 14.10.2025 | 287,40 | 302,00 | 287,40 | 300,00 | 2,88% | 173.277,00 |
| 13.10.2025 | 291,00 | 295,80 | 288,00 | 291,60 | 0,21% | 101.812,00 |
| 10.10.2025 | 295,00 | 298,40 | 291,00 | 291,00 | -2,87% | 163.592,00 |
| 09.10.2025 | 313,00 | 313,00 | 289,20 | 299,60 | -4,40% | 507.560,00 |
| 08.10.2025 | 312,00 | 321,60 | 310,20 | 313,40 | 3,43% | 234.587,00 |
| 07.10.2025 | 310,00 | 312,00 | 299,20 | 303,00 | -1,69% | 218.012,00 |
| 06.10.2025 | 312,80 | 314,40 | 307,20 | 308,20 | -1,66% | 150.440,00 |
| 03.10.2025 | 308,40 | 315,20 | 307,60 | 313,40 | 1,56% | 166.418,00 |
| 02.10.2025 | 308,00 | 313,60 | 302,20 | 308,60 | 0,19% | 202.807,00 |
| 01.10.2025 | 298,00 | 309,40 | 297,00 | 308,00 | 3,36% | 253.058,00 |
| 30.09.2025 | 290,20 | 299,40 | 289,80 | 298,00 | 2,83% | 213.977,00 |
| 29.09.2025 | 291,80 | 294,80 | 284,00 | 289,80 | 1,47% | 236.362,00 |
| 26.09.2025 | 280,20 | 286,60 | 271,00 | 285,60 | -1,79% | 325.972,00 |
| 25.09.2025 | 288,80 | 296,60 | 285,80 | 290,80 | 0,48% | 158.584,00 |
| 24.09.2025 | 292,00 | 293,80 | 284,20 | 289,40 | 1,97% | 166.952,00 |
| 23.09.2025 | 288,80 | 293,60 | 283,00 | 283,80 | -0,63% | 172.287,00 |
| 22.09.2025 | 288,00 | 289,00 | 281,60 | 285,60 | -0,90% | 119.765,00 |
| 19.09.2025 | 282,00 | 291,60 | 278,80 | 288,20 | 2,56% | 427.356,00 |
| 18.09.2025 | 277,20 | 281,80 | 274,20 | 281,00 | 1,81% | 111.536,00 |
| 17.09.2025 | 270,20 | 280,00 | 268,80 | 276,00 | 2,22% | 138.812,00 |
| 16.09.2025 | 267,20 | 272,60 | 267,20 | 270,00 | 0,60% | 152.868,00 |
| 15.09.2025 | 270,40 | 272,60 | 266,00 | 268,40 | -0,74% | 182.206,00 |
| 12.09.2025 | 276,40 | 278,80 | 270,00 | 270,40 | -2,10% | 134.025,00 |
| 11.09.2025 | 274,80 | 280,60 | 273,20 | 276,20 | 1,40% | 200.834,00 |
| 10.09.2025 | 285,00 | 285,00 | 272,40 | 272,40 | -4,42% | 230.338,00 |
| 09.09.2025 | 283,20 | 286,00 | 276,20 | 285,00 | 0,64% | 184.190,00 |
| 08.09.2025 | 291,20 | 299,40 | 279,60 | 283,20 | -2,41% | 467.984,00 |
| 05.09.2025 | 295,00 | 295,00 | 274,40 | 290,20 | -7,81% | 1.825.509,00 |
| 04.09.2025 | 306,20 | 314,80 | 303,00 | 314,80 | -7,14% | 1.173.867,00 |
| 03.09.2025 | 320,00 | 342,80 | 320,00 | 339,00 | 6,94% | 761.956,00 |
| 02.09.2025 | 313,20 | 320,00 | 313,20 | 317,00 | 2,59% | 519.042,00 |
| 01.09.2025 | 310,00 | 319,40 | 307,20 | 309,00 | 2,11% | 675.016,00 |
| 29.08.2025 | 302,00 | 305,00 | 290,20 | 302,60 | -2,07% | 512.978,00 |
| 28.08.2025 | 295,20 | 309,80 | 285,20 | 309,00 | 11,79% | 1.436.786,00 |
| 27.08.2025 | 268,60 | 281,00 | 266,00 | 276,40 | 3,52% | 338.640,00 |
| 26.08.2025 | 248,80 | 272,40 | 248,40 | 267,00 | 13,62% | 998.996,00 |
| 25.08.2025 | 242,00 | 246,20 | 235,00 | 235,00 | -2,57% | 121.661,00 |
| 22.08.2025 | 239,40 | 244,00 | 237,60 | 241,20 | 1,01% | 154.063,00 |
| 21.08.2025 | 235,00 | 239,80 | 233,40 | 238,80 | 2,23% | 94.747,00 |
| 20.08.2025 | 235,00 | 235,60 | 232,20 | 233,60 | -0,85% | 65.734,00 |
| 19.08.2025 | 234,20 | 237,20 | 231,00 | 235,60 | 0,51% | 119.895,00 |
| 18.08.2025 | 238,20 | 244,80 | 234,00 | 234,40 | -1,60% | 170.030,00 |