3,790$
-0,52%
Echtzeit-Aktienkurs Bioceres Crop Solutions Corp.
Bid:
Ask:
Aktienkurse zur Bioceres Crop Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 3,80 | 3,80 | 3,73 | 3,79 | -0,52% | 11.492,00 |
| 16.07.2025 | 3,89 | 3,91 | 3,79 | 3,81 | -2,06% | 41.371,00 |
| 15.07.2025 | 4,04 | 4,08 | 3,84 | 3,89 | -3,71% | 142.948,00 |
| 14.07.2025 | 4,22 | 4,23 | 4,03 | 4,04 | -4,49% | 97.343,00 |
| 11.07.2025 | 4,38 | 4,40 | 4,14 | 4,23 | -4,30% | 157.975,00 |
| 10.07.2025 | 4,46 | 4,50 | 4,37 | 4,42 | -2,00% | 75.525,00 |
| 09.07.2025 | 4,51 | 4,57 | 4,43 | 4,51 | 0,00% | 32.699,00 |
| 08.07.2025 | 4,46 | 4,63 | 4,38 | 4,51 | 2,27% | 81.817,00 |
| 07.07.2025 | 4,76 | 4,89 | 4,25 | 4,41 | -10,73% | 438.255,00 |
| 03.07.2025 | 5,00 | 5,00 | 4,82 | 4,94 | -1,00% | 80.735,00 |
| 02.07.2025 | 4,60 | 5,00 | 4,57 | 4,99 | 8,95% | 180.383,00 |
| 01.07.2025 | 4,47 | 4,70 | 4,46 | 4,58 | 2,46% | 105.614,00 |
| 30.06.2025 | 4,53 | 4,54 | 4,36 | 4,47 | -0,45% | 142.969,00 |
| 27.06.2025 | 4,75 | 4,80 | 4,22 | 4,49 | -5,27% | 391.501,00 |
| 26.06.2025 | 4,58 | 4,74 | 4,58 | 4,74 | 3,27% | 76.190,00 |
| 25.06.2025 | 4,66 | 4,69 | 4,55 | 4,59 | -1,92% | 87.812,00 |
| 24.06.2025 | 4,58 | 4,76 | 4,40 | 4,68 | 2,86% | 178.515,00 |
| 23.06.2025 | 4,48 | 4,63 | 4,41 | 4,55 | 0,22% | 152.899,00 |
| 20.06.2025 | 4,73 | 4,80 | 4,52 | 4,54 | -4,02% | 114.501,00 |
| 18.06.2025 | 4,69 | 4,87 | 4,62 | 4,73 | 1,07% | 60.313,00 |
| 17.06.2025 | 4,73 | 4,77 | 4,57 | 4,68 | -3,11% | 100.112,00 |
| 16.06.2025 | 4,41 | 5,15 | 4,41 | 4,83 | 10,27% | 208.085,00 |
| 13.06.2025 | 4,44 | 4,54 | 4,30 | 4,38 | -2,23% | 103.830,00 |
| 12.06.2025 | 4,60 | 4,64 | 4,47 | 4,48 | -3,45% | 53.770,00 |
| 11.06.2025 | 4,81 | 4,81 | 4,50 | 4,64 | -2,32% | 99.286,00 |
| 10.06.2025 | 4,94 | 4,94 | 4,64 | 4,75 | -2,26% | 165.499,00 |
| 09.06.2025 | 5,06 | 5,16 | 4,86 | 4,86 | -3,76% | 96.518,00 |
| 06.06.2025 | 4,94 | 5,09 | 4,88 | 5,05 | 3,27% | 83.904,00 |
| 05.06.2025 | 4,92 | 5,02 | 4,85 | 4,89 | -0,61% | 77.029,00 |
| 04.06.2025 | 5,00 | 5,09 | 4,86 | 4,92 | -1,60% | 75.548,00 |
| 03.06.2025 | 4,83 | 5,01 | 4,55 | 5,00 | 4,17% | 140.202,00 |
| 02.06.2025 | 4,95 | 4,97 | 4,75 | 4,80 | -1,64% | 76.118,00 |
| 30.05.2025 | 4,98 | 4,99 | 4,75 | 4,88 | -1,61% | 233.882,00 |
| 29.05.2025 | 5,06 | 5,07 | 4,87 | 4,96 | -1,00% | 42.493,00 |
| 28.05.2025 | 5,17 | 5,18 | 4,72 | 5,01 | -2,91% | 154.617,00 |
| 27.05.2025 | 4,70 | 5,16 | 4,60 | 5,16 | 11,45% | 297.568,00 |
| 23.05.2025 | 4,60 | 4,93 | 4,60 | 4,63 | 2,21% | 233.621,00 |
| 22.05.2025 | 4,42 | 4,61 | 4,31 | 4,53 | 1,80% | 114.044,00 |
| 21.05.2025 | 4,61 | 4,84 | 4,38 | 4,45 | -4,30% | 168.032,00 |
| 20.05.2025 | 4,75 | 4,78 | 4,55 | 4,65 | -2,31% | 157.349,00 |
| 19.05.2025 | 4,61 | 4,78 | 4,59 | 4,76 | 2,37% | 125.084,00 |
| 16.05.2025 | 4,60 | 4,67 | 4,45 | 4,65 | 1,97% | 47.666,00 |
| 15.05.2025 | 4,49 | 4,61 | 4,34 | 4,56 | 0,88% | 96.946,00 |
| 14.05.2025 | 4,68 | 4,68 | 4,33 | 4,52 | -3,42% | 73.918,00 |
| 13.05.2025 | 4,69 | 4,74 | 4,39 | 4,68 | 0,65% | 166.525,00 |
| 12.05.2025 | 4,85 | 4,85 | 4,38 | 4,65 | -1,27% | 182.887,00 |
| 09.05.2025 | 4,49 | 4,76 | 4,48 | 4,71 | 5,37% | 134.956,00 |
| 08.05.2025 | 4,12 | 4,49 | 4,12 | 4,47 | 8,76% | 114.526,00 |
| 07.05.2025 | 4,19 | 4,27 | 4,04 | 4,11 | -1,44% | 134.303,00 |
| 06.05.2025 | 4,17 | 4,29 | 4,00 | 4,17 | 0,00% | 157.552,00 |
| 05.05.2025 | 4,50 | 4,59 | 4,17 | 4,17 | -9,15% | 198.301,00 |
| 02.05.2025 | 4,47 | 4,67 | 4,38 | 4,59 | 5,28% | 97.406,00 |
| 01.05.2025 | 4,23 | 4,41 | 4,12 | 4,36 | 2,59% | 59.145,00 |
| 30.04.2025 | 4,36 | 4,37 | 4,10 | 4,25 | -0,47% | 55.864,00 |
| 29.04.2025 | 4,35 | 4,44 | 4,10 | 4,27 | 0,95% | 107.940,00 |
| 28.04.2025 | 4,30 | 4,43 | 4,14 | 4,23 | -1,63% | 58.201,00 |
| 25.04.2025 | 4,39 | 4,49 | 4,20 | 4,30 | -1,15% | 85.141,00 |
| 24.04.2025 | 4,25 | 4,42 | 4,19 | 4,35 | 2,84% | 64.388,00 |
| 23.04.2025 | 4,33 | 4,50 | 4,04 | 4,23 | -1,17% | 98.880,00 |
| 22.04.2025 | 4,16 | 4,41 | 4,10 | 4,28 | 4,39% | 109.948,00 |
| 21.04.2025 | 4,14 | 4,19 | 3,85 | 4,10 | -0,97% | 107.436,00 |
| 17.04.2025 | 4,23 | 4,35 | 4,11 | 4,14 | -2,36% | 41.767,00 |
| 16.04.2025 | 4,28 | 4,53 | 4,10 | 4,24 | -2,53% | 83.918,00 |
| 15.04.2025 | 4,40 | 4,58 | 4,34 | 4,35 | -2,03% | 82.941,00 |
| 14.04.2025 | 4,61 | 4,71 | 4,32 | 4,44 | 1,83% | 89.808,00 |
| 11.04.2025 | 4,08 | 4,49 | 4,08 | 4,36 | 7,65% | 169.305,00 |
| 10.04.2025 | 4,12 | 4,15 | 3,96 | 4,05 | -2,64% | 98.139,00 |
| 09.04.2025 | 3,68 | 4,21 | 3,51 | 4,16 | 11,83% | 238.962,00 |
| 08.04.2025 | 3,98 | 4,14 | 3,66 | 3,72 | -6,30% | 210.326,00 |
| 07.04.2025 | 3,95 | 4,23 | 3,75 | 3,97 | -3,87% | 198.500,00 |
| 04.04.2025 | 4,20 | 4,21 | 3,83 | 4,13 | -2,59% | 281.898,00 |
| 03.04.2025 | 4,48 | 4,63 | 4,22 | 4,24 | -5,57% | 119.460,00 |
| 02.04.2025 | 4,46 | 4,58 | 4,41 | 4,49 | 0,67% | 30.739,00 |
| 01.04.2025 | 4,55 | 4,61 | 4,31 | 4,46 | -2,30% | 89.321,00 |
| 31.03.2025 | 4,84 | 4,85 | 4,37 | 4,57 | -6,84% | 174.422,00 |
| 28.03.2025 | 4,93 | 5,09 | 4,71 | 4,90 | 1,24% | 334.206,00 |
| 27.03.2025 | 4,38 | 5,04 | 4,33 | 4,84 | 10,50% | 619.741,00 |
| 26.03.2025 | 4,18 | 4,39 | 4,11 | 4,38 | 4,53% | 163.361,00 |
| 25.03.2025 | 4,09 | 4,30 | 4,02 | 4,19 | 2,44% | 233.139,00 |
| 24.03.2025 | 4,34 | 4,37 | 4,08 | 4,09 | -6,19% | 80.704,00 |
| 21.03.2025 | 4,33 | 4,40 | 4,08 | 4,36 | 1,16% | 422.612,00 |
| 20.03.2025 | 4,59 | 4,59 | 4,28 | 4,31 | -6,10% | 129.346,00 |
| 19.03.2025 | 4,20 | 4,61 | 4,20 | 4,59 | 8,51% | 294.186,00 |
| 18.03.2025 | 4,60 | 4,77 | 4,20 | 4,23 | -8,64% | 385.232,00 |
| 17.03.2025 | 4,62 | 4,72 | 4,52 | 4,63 | 0,00% | 301.954,00 |
| 14.03.2025 | 4,68 | 4,80 | 4,58 | 4,63 | 0,43% | 124.397,00 |
| 13.03.2025 | 4,77 | 5,01 | 4,55 | 4,61 | -3,96% | 153.269,00 |
| 12.03.2025 | 5,21 | 5,33 | 4,77 | 4,80 | -8,13% | 164.388,00 |
| 11.03.2025 | 5,08 | 5,35 | 5,04 | 5,23 | 2,05% | 430.666,00 |
| 10.03.2025 | 5,10 | 5,40 | 4,84 | 5,12 | -1,35% | 575.158,00 |
| 07.03.2025 | 5,00 | 5,22 | 4,89 | 5,19 | 4,11% | 411.321,00 |
| 06.03.2025 | 4,53 | 5,01 | 4,52 | 4,99 | 13,30% | 1.084.531,00 |
| 05.03.2025 | 4,12 | 4,41 | 4,08 | 4,40 | 9,86% | 553.011,00 |
| 04.03.2025 | 3,91 | 4,02 | 3,70 | 4,01 | 1,39% | 344.413,00 |
| 03.03.2025 | 4,03 | 4,14 | 3,93 | 3,95 | -1,74% | 367.596,00 |
| 28.02.2025 | 4,19 | 4,19 | 4,00 | 4,02 | -4,51% | 493.251,00 |
| 27.02.2025 | 4,51 | 4,51 | 4,20 | 4,21 | -4,10% | 239.817,00 |
| 26.02.2025 | 4,47 | 4,59 | 4,37 | 4,39 | -2,01% | 172.803,00 |
| 25.02.2025 | 4,56 | 4,64 | 4,37 | 4,48 | -1,10% | 223.350,00 |
| 24.02.2025 | 4,55 | 4,62 | 4,48 | 4,53 | -0,44% | 149.390,00 |