6,295€
-31,24%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 9,14 | 9,15 | 5,80 | 6,30 | -31,19% | 17.368,00 |
| 18.12.2024 | 9,65 | 9,79 | 9,02 | 9,16 | -5,08% | 1.789,00 |
| 17.12.2024 | 9,25 | 10,33 | 8,98 | 9,65 | 4,33% | 6.562,00 |
| 16.12.2024 | 8,80 | 9,32 | 8,40 | 9,25 | 5,24% | 3.674,00 |
| 13.12.2024 | 9,42 | 9,52 | 8,62 | 8,79 | -6,74% | 3.987,00 |
| 12.12.2024 | 8,48 | 9,53 | 8,21 | 9,42 | 11,15% | 4.327,00 |
| 11.12.2024 | 8,42 | 8,49 | 7,93 | 8,48 | 0,71% | 2.324,00 |
| 10.12.2024 | 9,30 | 9,85 | 8,16 | 8,42 | -9,42% | 17.173,00 |
| 09.12.2024 | 7,47 | 9,52 | 7,42 | 9,29 | 24,36% | 9.966,00 |
| 06.12.2024 | 7,27 | 8,02 | 6,84 | 7,47 | 2,75% | 8.640,00 |
| 05.12.2024 | 6,62 | 7,47 | 6,09 | 7,27 | 9,65% | 4.634,00 |
| 04.12.2024 | 5,76 | 6,66 | 5,72 | 6,63 | 15,00% | 11.640,00 |
| 03.12.2024 | 5,57 | 6,02 | 5,52 | 5,77 | 3,50% | 3.865,00 |
| 02.12.2024 | 5,99 | 5,99 | 5,47 | 5,57 | -7,40% | 8.580,00 |
| 29.11.2024 | 6,30 | 6,55 | 5,86 | 6,02 | -4,52% | 16.165,00 |
| 28.11.2024 | 6,35 | 6,43 | 5,98 | 6,30 | -0,79% | 9.485,00 |
| 27.11.2024 | 6,90 | 6,99 | 6,06 | 6,35 | -8,30% | 11.197,00 |
| 26.11.2024 | 7,63 | 7,65 | 6,81 | 6,93 | -9,95% | 4.805,00 |
| 25.11.2024 | 7,48 | 7,79 | 7,46 | 7,69 | 2,74% | 399,00 |
| 22.11.2024 | 7,47 | 7,58 | 7,26 | 7,49 | 0,20% | 743,00 |
| 21.11.2024 | 7,91 | 8,06 | 7,37 | 7,47 | -5,56% | 1.948,00 |
| 20.11.2024 | 8,18 | 8,28 | 7,76 | 7,91 | -3,24% | 4.935,00 |
| 19.11.2024 | 7,99 | 8,28 | 7,66 | 8,18 | 2,38% | 6.626,00 |
| 18.11.2024 | 8,54 | 8,57 | 7,58 | 7,99 | -6,39% | 7.614,00 |
| 15.11.2024 | 8,00 | 8,54 | 7,46 | 8,53 | 6,43% | 12.484,00 |
| 14.11.2024 | 8,99 | 8,99 | 7,51 | 8,02 | -11,39% | 13.583,00 |
| 13.11.2024 | 9,13 | 9,18 | 8,77 | 9,05 | -1,09% | 1.152,00 |
| 12.11.2024 | 10,22 | 10,22 | 9,03 | 9,15 | -10,52% | 6.383,00 |
| 11.11.2024 | 10,13 | 10,40 | 9,84 | 10,22 | 0,99% | 5.647,00 |
| 08.11.2024 | 10,10 | 10,25 | 9,65 | 10,12 | 0,20% | 1.257,00 |
| 07.11.2024 | 9,34 | 10,19 | 9,27 | 10,10 | 7,91% | 7.407,00 |
| 06.11.2024 | 9,87 | 10,05 | 9,13 | 9,36 | -5,36% | 6.283,00 |
| 05.11.2024 | 10,13 | 10,24 | 9,81 | 9,89 | -2,56% | 3.945,00 |
| 04.11.2024 | 10,43 | 10,73 | 10,02 | 10,15 | -2,68% | 7.725,00 |
| 01.11.2024 | 10,65 | 10,83 | 10,23 | 10,43 | -2,16% | 290,00 |
| 31.10.2024 | 10,01 | 10,68 | 9,82 | 10,66 | 6,07% | 2.430,00 |
| 30.10.2024 | 11,45 | 11,85 | 9,77 | 10,05 | -12,23% | 18.571,00 |
| 29.10.2024 | 9,46 | 11,45 | 9,43 | 11,45 | 21,04% | 10.315,00 |
| 28.10.2024 | 9,61 | 9,91 | 9,41 | 9,46 | -1,56% | 2.569,00 |
| 25.10.2024 | 9,28 | 9,83 | 9,18 | 9,61 | 3,44% | 150,00 |
| 24.10.2024 | 9,40 | 9,58 | 9,21 | 9,29 | -1,12% | 878,00 |
| 23.10.2024 | 10,02 | 10,07 | 9,35 | 9,40 | -6,00% | 2.287,00 |
| 22.10.2024 | 9,64 | 10,05 | 9,64 | 10,00 | 3,47% | 790,00 |
| 21.10.2024 | 10,41 | 10,62 | 9,64 | 9,66 | -7,20% | 4.798,00 |
| 18.10.2024 | 10,53 | 10,78 | 10,37 | 10,41 | -1,14% | 1.914,00 |
| 17.10.2024 | 11,06 | 11,09 | 10,35 | 10,53 | -4,79% | 687,00 |
| 16.10.2024 | 9,96 | 11,44 | 9,58 | 11,06 | 11,04% | 6.195,00 |
| 15.10.2024 | 10,73 | 10,83 | 9,64 | 9,96 | -7,09% | 2.955,00 |
| 14.10.2024 | 12,01 | 12,27 | 10,30 | 10,72 | -10,96% | 10.542,00 |
| 11.10.2024 | 11,57 | 12,84 | 11,13 | 12,04 | 4,06% | 11.721,00 |
| 10.10.2024 | 12,50 | 12,53 | 11,35 | 11,57 | -7,44% | 18.316,00 |
| 09.10.2024 | 13,65 | 13,72 | 12,43 | 12,50 | -8,36% | 3.209,00 |
| 08.10.2024 | 13,90 | 14,09 | 13,49 | 13,64 | -2,50% | 2.816,00 |
| 07.10.2024 | 13,94 | 14,20 | 13,22 | 13,99 | 0,43% | 5.989,00 |
| 04.10.2024 | 13,95 | 14,31 | 13,27 | 13,93 | -0,14% | 881,00 |
| 03.10.2024 | 16,04 | 16,04 | 13,38 | 13,95 | -13,14% | 7.748,00 |
| 02.10.2024 | 17,01 | 17,02 | 15,73 | 16,06 | -5,36% | 2.296,00 |
| 01.10.2024 | 17,22 | 17,33 | 16,71 | 16,97 | -1,28% | 495,00 |
| 30.09.2024 | 17,85 | 17,91 | 16,65 | 17,19 | -3,48% | 3.463,00 |
| 27.09.2024 | 18,12 | 18,25 | 17,51 | 17,81 | -1,60% | 3.286,00 |
| 26.09.2024 | 18,05 | 18,29 | 17,78 | 18,10 | 0,17% | 1.610,00 |
| 25.09.2024 | 18,71 | 18,71 | 17,71 | 18,07 | -3,42% | 290,00 |
| 24.09.2024 | 17,80 | 18,76 | 17,47 | 18,71 | 5,47% | 650,00 |
| 23.09.2024 | 17,88 | 18,24 | 17,67 | 17,74 | -0,78% | 180,00 |
| 20.09.2024 | 18,42 | 18,51 | 16,82 | 17,88 | -2,93% | 4.864,00 |
| 19.09.2024 | 18,24 | 18,83 | 17,97 | 18,42 | 1,82% | 1.738,00 |
| 18.09.2024 | 18,40 | 18,44 | 17,91 | 18,09 | -1,68% | 510,00 |
| 17.09.2024 | 18,59 | 18,72 | 18,01 | 18,40 | -0,86% | 732,00 |
| 16.09.2024 | 19,36 | 19,38 | 18,51 | 18,56 | -4,13% | 519,00 |
| 13.09.2024 | 19,13 | 19,37 | 18,61 | 19,36 | 1,20% | 429,00 |
| 12.09.2024 | 19,21 | 19,23 | 18,73 | 19,13 | -0,31% | 338,00 |
| 11.09.2024 | 19,56 | 19,79 | 18,43 | 19,19 | -1,79% | 625,00 |
| 10.09.2024 | 20,43 | 20,48 | 18,41 | 19,54 | -4,57% | 51,00 |
| 09.09.2024 | 19,78 | 20,63 | 19,78 | 20,48 | 3,72% | 350,00 |
| 06.09.2024 | 20,23 | 20,35 | 19,70 | 19,74 | -2,52% | 50,00 |
| 05.09.2024 | 20,48 | 20,58 | 20,15 | 20,25 | -0,98% | 1.040,00 |
| 04.09.2024 | 20,20 | 20,65 | 20,02 | 20,45 | 1,24% | 352,00 |
| 03.09.2024 | 20,68 | 20,70 | 20,04 | 20,20 | -2,30% | - |
| 02.09.2024 | 20,88 | 21,00 | 20,33 | 20,68 | -1,19% | 200,00 |
| 30.08.2024 | 20,63 | 20,98 | 20,63 | 20,93 | 1,21% | 260,00 |
| 29.08.2024 | 20,53 | 21,18 | 20,48 | 20,68 | 0,85% | 26,00 |
| 28.08.2024 | 20,65 | 20,78 | 20,45 | 20,50 | -0,73% | 200,00 |
| 27.08.2024 | 20,68 | 20,93 | 20,48 | 20,65 | 0,12% | 216,00 |
| 26.08.2024 | 21,08 | 21,33 | 20,63 | 20,63 | -2,48% | 25,00 |
| 23.08.2024 | 21,05 | 21,33 | 20,78 | 21,15 | 0,71% | 500,00 |
| 22.08.2024 | 21,43 | 21,93 | 20,95 | 21,00 | -1,98% | 100,00 |
| 21.08.2024 | 21,58 | 21,78 | 21,28 | 21,43 | -0,46% | 513,00 |
| 20.08.2024 | 21,08 | 21,73 | 21,03 | 21,53 | 2,14% | 150,00 |
| 19.08.2024 | 20,90 | 21,38 | 20,83 | 21,08 | 0,84% | 730,00 |
| 16.08.2024 | 21,03 | 21,18 | 20,53 | 20,90 | -0,71% | 12,00 |
| 15.08.2024 | 20,35 | 21,15 | 20,18 | 21,05 | 3,95% | 181,00 |
| 14.08.2024 | 20,15 | 20,58 | 20,10 | 20,25 | 0,50% | - |
| 13.08.2024 | 20,90 | 21,18 | 20,13 | 20,15 | -3,59% | 100,00 |
| 12.08.2024 | 20,93 | 21,38 | 20,78 | 20,90 | 0,12% | 860,00 |
| 09.08.2024 | 21,30 | 21,53 | 20,75 | 20,88 | -2,45% | 446,00 |
| 08.08.2024 | 21,20 | 21,48 | 20,88 | 21,40 | 1,42% | 60,00 |
| 07.08.2024 | 21,13 | 21,73 | 20,33 | 21,10 | 1,32% | 690,00 |
| 06.08.2024 | 19,74 | 21,08 | 19,69 | 20,83 | 5,12% | 190,00 |
| 05.08.2024 | 20,38 | 20,40 | 18,81 | 19,81 | -4,41% | 2.293,00 |
| 02.08.2024 | 21,40 | 22,43 | 20,50 | 20,73 | -3,15% | 2.442,00 |