303,495SEK
-2,10%
Echtzeit-Aktienkurs BioArctic AB
Bid:
Ask:
Aktienkurse zur BioArctic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 238,60 | 239,80 | 234,40 | 238,20 | 0,08% | 137.091,00 |
| 14.08.2025 | 232,60 | 243,00 | 231,20 | 238,00 | 1,97% | 352.952,00 |
| 13.08.2025 | 222,00 | 233,40 | 221,20 | 233,40 | 6,09% | 295.251,00 |
| 12.08.2025 | 217,00 | 226,80 | 214,00 | 220,00 | 1,85% | 230.758,00 |
| 11.08.2025 | 217,00 | 218,20 | 212,00 | 216,00 | -0,64% | 110.356,00 |
| 08.08.2025 | 220,00 | 220,00 | 215,80 | 217,40 | -0,64% | 65.482,00 |
| 07.08.2025 | 217,00 | 220,40 | 216,40 | 218,80 | 0,83% | 91.965,00 |
| 06.08.2025 | 223,60 | 223,60 | 216,80 | 217,00 | -2,52% | 94.722,00 |
| 05.08.2025 | 216,80 | 225,00 | 216,60 | 222,60 | 3,63% | 269.348,00 |
| 04.08.2025 | 209,60 | 219,80 | 209,60 | 214,80 | 2,68% | 205.844,00 |
| 01.08.2025 | 210,20 | 211,40 | 206,40 | 209,20 | -2,88% | 182.495,00 |
| 31.07.2025 | 212,80 | 220,60 | 208,20 | 215,40 | 2,87% | 337.247,00 |
| 30.07.2025 | 212,00 | 215,20 | 204,60 | 209,40 | -1,69% | 215.785,00 |
| 29.07.2025 | 216,60 | 216,60 | 210,00 | 213,00 | -1,66% | 94.451,00 |
| 28.07.2025 | 220,00 | 225,00 | 216,20 | 216,60 | -0,91% | 138.069,00 |
| 25.07.2025 | 218,80 | 224,00 | 209,00 | 218,60 | -0,46% | 226.230,00 |
| 24.07.2025 | 219,00 | 224,00 | 215,40 | 219,60 | -0,09% | 270.659,00 |
| 23.07.2025 | 203,00 | 219,80 | 203,00 | 219,80 | 8,70% | 399.145,00 |
| 22.07.2025 | 196,20 | 202,20 | 193,60 | 202,20 | 3,16% | 153.727,00 |
| 21.07.2025 | 194,00 | 197,00 | 192,00 | 196,00 | 1,03% | 83.949,00 |
| 18.07.2025 | 191,80 | 195,60 | 191,80 | 194,00 | 0,94% | 107.442,00 |
| 17.07.2025 | 190,00 | 195,50 | 190,00 | 192,20 | 1,37% | 106.779,00 |
| 16.07.2025 | 184,20 | 191,50 | 184,20 | 189,60 | 2,32% | 109.561,00 |
| 15.07.2025 | 184,90 | 188,40 | 184,70 | 185,30 | 0,05% | 62.203,00 |
| 14.07.2025 | 183,00 | 185,70 | 181,70 | 185,20 | 0,49% | 54.987,00 |