315,063SEK
-1,05%
Echtzeit-Aktienkurs BioArctic AB
Bid:
Ask:
Aktienkurse zur BioArctic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 319,00 | 320,80 | 313,20 | 313,20 | -1,63% | 140.421,00 |
| 24.09.2026 | 322,00 | 322,00 | 315,40 | 318,40 | -1,12% | 144.903,00 |
| 23.09.2026 | 328,60 | 332,80 | 322,00 | 322,00 | -1,59% | 78.049,00 |
| 22.09.2026 | 320,40 | 328,80 | 319,20 | 327,20 | 2,12% | 145.207,00 |
| 21.09.2026 | 321,40 | 323,20 | 318,60 | 320,40 | -0,19% | 102.370,00 |
| 18.09.2026 | 323,40 | 328,80 | 321,00 | 321,00 | -1,11% | 123.433,00 |
| 17.09.2026 | 317,80 | 324,60 | 317,40 | 324,60 | 2,08% | 61.799,00 |
| 16.09.2026 | 321,00 | 323,60 | 317,60 | 318,00 | 0,19% | 67.483,00 |
| 15.09.2026 | 323,20 | 325,80 | 317,40 | 317,40 | -2,46% | 100.249,00 |
| 14.09.2026 | 319,60 | 326,80 | 319,60 | 325,40 | 1,81% | 66.352,00 |
| 11.09.2026 | 326,80 | 328,80 | 319,60 | 319,60 | -2,20% | 105.268,00 |
| 10.09.2026 | 329,00 | 332,40 | 326,60 | 326,80 | -1,21% | 82.701,00 |
| 09.09.2026 | 332,00 | 333,20 | 327,00 | 330,80 | -0,12% | 84.886,00 |
| 08.09.2026 | 329,20 | 335,60 | 326,60 | 331,20 | 0,79% | 107.887,00 |
| 07.09.2026 | 331,00 | 333,40 | 328,20 | 328,60 | -1,62% | 65.248,00 |
| 04.09.2026 | 345,80 | 350,00 | 334,00 | 334,00 | -3,52% | 137.103,00 |
| 03.09.2026 | 330,20 | 349,00 | 330,20 | 346,20 | 6,13% | 402.801,00 |
| 02.09.2026 | 320,20 | 334,80 | 319,40 | 326,20 | 1,87% | 240.625,00 |
| 01.09.2026 | 318,40 | 324,00 | 314,80 | 320,20 | 0,57% | 125.657,00 |
| 31.08.2026 | 329,40 | 329,40 | 317,60 | 318,40 | -3,81% | 264.920,00 |
| 28.08.2026 | 327,80 | 337,60 | 327,20 | 331,00 | 1,72% | 304.957,00 |
| 27.08.2026 | 325,00 | 329,40 | 317,80 | 325,40 | 1,06% | 198.710,00 |
| 26.08.2026 | 348,00 | 360,00 | 314,60 | 322,00 | -6,67% | 928.957,00 |
| 25.08.2026 | 332,40 | 347,80 | 332,40 | 345,00 | 4,61% | 324.187,00 |
| 24.08.2026 | 332,40 | 337,80 | 329,80 | 329,80 | -1,73% | 157.901,00 |
| 21.08.2026 | 335,20 | 339,00 | 330,80 | 335,60 | -0,47% | 105.967,00 |
| 20.08.2026 | 332,00 | 340,80 | 331,80 | 337,20 | 1,81% | 135.597,00 |
| 19.08.2026 | 322,80 | 332,40 | 322,60 | 331,20 | 2,67% | 161.436,00 |
| 18.08.2026 | 322,60 | 328,60 | 320,80 | 322,60 | -0,12% | 50.716,00 |
| 17.08.2026 | 320,80 | 328,00 | 320,80 | 323,00 | 1,06% | 99.569,00 |
| 14.08.2026 | 326,40 | 327,20 | 318,40 | 319,60 | -2,26% | 111.199,00 |
| 13.08.2026 | 327,40 | 333,00 | 326,00 | 327,00 | -0,30% | 69.505,00 |
| 12.08.2026 | 318,40 | 329,40 | 317,80 | 328,00 | 2,82% | 117.317,00 |
| 11.08.2026 | 320,20 | 324,60 | 316,60 | 319,00 | -0,37% | 72.015,00 |
| 10.08.2026 | 314,60 | 322,20 | 314,00 | 320,20 | 1,84% | 119.807,00 |
| 07.08.2026 | 314,00 | 323,20 | 314,00 | 314,40 | 1,09% | 156.296,00 |
| 06.08.2026 | 309,60 | 316,00 | 308,80 | 311,00 | 0,26% | 58.907,00 |
| 05.08.2026 | 316,20 | 319,60 | 309,20 | 310,20 | -1,59% | 115.076,00 |
| 04.08.2026 | 315,40 | 320,00 | 309,60 | 315,20 | 0,64% | 117.606,00 |
| 03.08.2026 | 324,60 | 325,20 | 308,00 | 313,20 | -3,63% | 207.992,00 |
| 31.07.2026 | 326,00 | 335,80 | 321,60 | 325,00 | 0,62% | 218.249,00 |
| 30.07.2026 | 324,00 | 327,60 | 319,80 | 323,00 | -0,43% | 97.985,00 |
| 29.07.2026 | 322,20 | 331,40 | 305,60 | 324,40 | 0,56% | 261.897,00 |
| 28.07.2026 | 315,80 | 325,00 | 311,80 | 322,60 | 2,15% | 148.581,00 |
| 27.07.2026 | 312,60 | 320,20 | 309,40 | 315,80 | 2,07% | 88.809,00 |
| 24.07.2026 | 306,80 | 313,60 | 306,60 | 309,40 | 0,85% | 46.876,00 |
| 23.07.2026 | 308,20 | 309,20 | 301,80 | 306,80 | -0,39% | 57.779,00 |
| 22.07.2026 | 304,00 | 310,20 | 302,00 | 308,00 | 0,33% | 60.761,00 |
| 21.07.2026 | 297,40 | 307,60 | 295,00 | 307,00 | 3,02% | 72.073,00 |
| 20.07.2026 | 299,80 | 301,00 | 295,00 | 298,00 | -0,73% | 73.243,00 |
| 17.07.2026 | 298,20 | 300,20 | 293,20 | 300,20 | -0,46% | 92.869,00 |
| 16.07.2026 | 309,80 | 309,80 | 300,20 | 301,60 | -2,58% | 119.144,00 |
| 15.07.2026 | 315,00 | 315,00 | 309,00 | 309,60 | -1,40% | 59.333,00 |
| 14.07.2026 | 325,00 | 327,40 | 308,80 | 314,00 | 0,58% | 192.585,00 |
| 13.07.2026 | 325,20 | 325,20 | 308,60 | 312,20 | -2,01% | 108.574,00 |
| 10.07.2026 | 328,20 | 332,60 | 318,20 | 318,60 | -2,87% | 98.349,00 |
| 09.07.2026 | 323,00 | 329,80 | 319,00 | 328,00 | 1,67% | 58.301,00 |
| 08.07.2026 | 322,00 | 329,00 | 317,40 | 322,60 | 0,00% | 85.293,00 |
| 07.07.2026 | 326,80 | 326,80 | 319,00 | 322,60 | -1,16% | 64.325,00 |
| 06.07.2026 | 330,60 | 331,60 | 320,00 | 326,40 | -1,27% | 93.914,00 |
| 03.07.2026 | 332,00 | 332,00 | 326,20 | 330,60 | -0,42% | 71.842,00 |
| 02.07.2026 | 325,60 | 338,20 | 324,60 | 332,00 | 1,97% | 150.368,00 |
| 01.07.2026 | 330,40 | 333,00 | 324,80 | 325,60 | -1,09% | 90.844,00 |
| 30.06.2026 | 328,00 | 339,80 | 327,60 | 329,20 | 1,60% | 208.698,00 |
| 29.06.2026 | 314,00 | 327,60 | 313,00 | 324,00 | 3,18% | 237.117,00 |
| 26.06.2026 | 309,00 | 314,00 | 301,00 | 314,00 | 1,36% | 92.269,00 |
| 25.06.2026 | 307,80 | 310,20 | 298,00 | 309,80 | 0,78% | 197.921,00 |
| 24.06.2026 | 313,00 | 313,80 | 304,40 | 307,40 | -1,73% | 120.537,00 |
| 23.06.2026 | 317,80 | 318,40 | 308,80 | 312,80 | -0,38% | 142.885,00 |
| 22.06.2026 | 320,00 | 329,40 | 300,40 | 314,00 | 4,88% | 553.596,00 |
| 18.06.2026 | 299,80 | 309,60 | 298,00 | 299,40 | 1,35% | 207.272,00 |
| 17.06.2026 | 287,60 | 295,40 | 284,60 | 295,40 | 3,29% | 116.215,00 |
| 16.06.2026 | 296,40 | 297,60 | 285,00 | 286,00 | -3,31% | 103.034,00 |
| 15.06.2026 | 304,60 | 306,00 | 295,80 | 295,80 | -2,18% | 98.567,00 |
| 12.06.2026 | 294,00 | 302,40 | 292,60 | 302,40 | 4,71% | 140.139,00 |
| 11.06.2026 | 280,80 | 290,20 | 277,80 | 288,80 | 2,63% | 112.826,00 |
| 10.06.2026 | 286,20 | 288,00 | 277,60 | 281,40 | -1,26% | 163.478,00 |
| 09.06.2026 | 290,80 | 292,20 | 282,60 | 285,00 | -3,06% | 228.686,00 |
| 08.06.2026 | 306,00 | 306,00 | 285,60 | 294,00 | -4,55% | 326.019,00 |
| 05.06.2026 | 317,40 | 317,40 | 307,00 | 308,00 | -2,47% | 228.769,00 |
| 04.06.2026 | 315,00 | 317,40 | 309,20 | 315,80 | 0,38% | 149.047,00 |
| 03.06.2026 | 316,80 | 317,00 | 311,20 | 314,60 | -1,19% | 124.648,00 |
| 02.06.2026 | 327,80 | 327,80 | 313,40 | 318,40 | -2,93% | 259.107,00 |
| 01.06.2026 | 343,60 | 346,00 | 327,60 | 328,00 | -6,92% | 192.338,00 |
| 29.05.2026 | 336,80 | 352,40 | 334,00 | 352,40 | 3,83% | 496.289,00 |
| 28.05.2026 | 340,20 | 342,00 | 334,80 | 339,40 | -0,29% | 101.894,00 |
| 27.05.2026 | 337,00 | 344,20 | 336,40 | 340,40 | 1,43% | 136.128,00 |
| 26.05.2026 | 332,20 | 337,40 | 329,00 | 335,60 | 0,54% | 141.344,00 |
| 25.05.2026 | 334,00 | 338,60 | 328,60 | 333,80 | 1,21% | 133.550,00 |
| 22.05.2026 | 319,00 | 337,00 | 316,00 | 329,80 | 3,71% | 463.305,00 |
| 21.05.2026 | 319,00 | 321,80 | 306,40 | 318,00 | -1,18% | 338.242,00 |
| 20.05.2026 | 326,00 | 326,40 | 307,60 | 321,80 | 1,51% | 410.513,00 |
| 19.05.2026 | 314,00 | 317,00 | 304,00 | 317,00 | 1,54% | 293.753,00 |
| 18.05.2026 | 322,20 | 322,60 | 311,60 | 312,20 | -3,76% | 188.199,00 |
| 15.05.2026 | 329,60 | 331,80 | 322,80 | 324,40 | 0,37% | 179.643,00 |
| 13.05.2026 | 318,00 | 325,80 | 315,80 | 323,20 | 1,89% | 72.281,00 |
| 12.05.2026 | 322,20 | 326,20 | 315,80 | 317,20 | -3,65% | 166.519,00 |
| 11.05.2026 | 320,60 | 333,40 | 317,60 | 329,20 | 3,65% | 223.561,00 |
| 08.05.2026 | 324,00 | 326,00 | 313,20 | 317,60 | -4,34% | 282.014,00 |
| 07.05.2026 | 331,80 | 337,00 | 329,80 | 332,00 | 0,36% | 153.132,00 |