1,350$
-1,46%
Echtzeit-Aktienkurs Bioceres Crop Solutions Corp.
Bid:
Ask:
Aktienkurse zur Bioceres Crop Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -1,09% | 8.975,00 |
| 01.10.2025 | 1,40 | 1,45 | 1,34 | 1,37 | -2,14% | 447.339,00 |
| 30.09.2025 | 1,48 | 1,51 | 1,20 | 1,40 | -6,04% | 772.797,00 |
| 29.09.2025 | 1,52 | 1,54 | 1,45 | 1,49 | -0,67% | 697.998,00 |
| 26.09.2025 | 1,60 | 1,63 | 1,48 | 1,50 | -6,25% | 451.634,00 |
| 25.09.2025 | 1,72 | 1,78 | 1,56 | 1,60 | -7,51% | 578.176,00 |
| 24.09.2025 | 1,71 | 1,80 | 1,65 | 1,73 | 3,59% | 866.765,00 |
| 23.09.2025 | 1,69 | 1,83 | 1,66 | 1,67 | -1,18% | 534.070,00 |
| 22.09.2025 | 1,67 | 1,79 | 1,66 | 1,69 | 1,20% | 907.366,00 |
| 19.09.2025 | 1,76 | 1,80 | 1,66 | 1,67 | -5,65% | 524.132,00 |
| 18.09.2025 | 1,82 | 1,88 | 1,76 | 1,77 | -1,67% | 879.730,00 |
| 17.09.2025 | 1,90 | 1,94 | 1,80 | 1,80 | -5,76% | 599.474,00 |
| 16.09.2025 | 1,94 | 1,99 | 1,90 | 1,91 | -2,05% | 397.477,00 |
| 15.09.2025 | 2,05 | 2,06 | 1,94 | 1,95 | -4,41% | 733.096,00 |
| 12.09.2025 | 2,07 | 2,09 | 2,01 | 2,04 | -2,39% | 604.428,00 |
| 11.09.2025 | 2,09 | 2,15 | 2,01 | 2,09 | 1,46% | 588.863,00 |
| 10.09.2025 | 2,25 | 2,30 | 2,01 | 2,06 | -8,04% | 942.672,00 |
| 09.09.2025 | 2,33 | 2,46 | 1,97 | 2,24 | -16,10% | 2.057.558,00 |
| 08.09.2025 | 2,68 | 2,85 | 2,43 | 2,67 | -1,48% | 1.305.617,00 |
| 05.09.2025 | 2,88 | 2,94 | 2,71 | 2,71 | -4,91% | 284.293,00 |
| 04.09.2025 | 2,82 | 2,87 | 2,80 | 2,85 | 1,06% | 256.238,00 |
| 03.09.2025 | 2,91 | 2,95 | 2,81 | 2,82 | -2,42% | 312.284,00 |
| 02.09.2025 | 2,75 | 2,91 | 2,68 | 2,89 | 3,58% | 782.414,00 |
| 29.08.2025 | 2,88 | 2,88 | 2,71 | 2,79 | -2,79% | 293.942,00 |
| 28.08.2025 | 2,72 | 2,89 | 2,63 | 2,87 | 6,30% | 739.519,00 |
| 27.08.2025 | 2,81 | 2,85 | 2,67 | 2,70 | -3,91% | 280.271,00 |
| 26.08.2025 | 2,78 | 2,88 | 2,75 | 2,81 | 0,72% | 476.184,00 |
| 25.08.2025 | 2,91 | 2,93 | 2,74 | 2,79 | -4,78% | 299.136,00 |
| 22.08.2025 | 2,93 | 3,07 | 2,90 | 2,93 | -0,34% | 319.958,00 |
| 21.08.2025 | 2,70 | 2,95 | 2,60 | 2,94 | 8,89% | 407.970,00 |
| 20.08.2025 | 2,93 | 2,93 | 2,63 | 2,70 | -8,47% | 508.424,00 |
| 19.08.2025 | 3,00 | 3,00 | 2,92 | 2,95 | -1,67% | 125.483,00 |
| 18.08.2025 | 2,94 | 3,05 | 2,93 | 3,00 | 1,69% | 302.763,00 |
| 15.08.2025 | 3,00 | 3,05 | 2,80 | 2,95 | -1,67% | 362.180,00 |
| 14.08.2025 | 3,08 | 3,11 | 2,87 | 3,00 | -3,85% | 319.780,00 |
| 13.08.2025 | 3,21 | 3,24 | 3,10 | 3,12 | -1,89% | 85.363,00 |
| 12.08.2025 | 3,13 | 3,25 | 3,10 | 3,18 | 2,91% | 167.905,00 |
| 11.08.2025 | 3,07 | 3,14 | 2,98 | 3,09 | -0,32% | 129.143,00 |
| 08.08.2025 | 3,33 | 3,33 | 3,00 | 3,10 | -6,63% | 178.975,00 |
| 07.08.2025 | 3,41 | 3,42 | 3,30 | 3,32 | -1,48% | 116.469,00 |
| 06.08.2025 | 3,60 | 3,60 | 3,36 | 3,37 | -6,13% | 160.411,00 |
| 05.08.2025 | 3,62 | 3,75 | 3,56 | 3,59 | 0,28% | 171.952,00 |
| 04.08.2025 | 3,49 | 3,63 | 3,34 | 3,58 | 3,17% | 140.197,00 |
| 01.08.2025 | 3,39 | 3,48 | 3,30 | 3,47 | 1,46% | 129.333,00 |
| 31.07.2025 | 3,47 | 3,51 | 3,34 | 3,42 | -1,44% | 160.982,00 |
| 30.07.2025 | 3,63 | 3,68 | 3,47 | 3,47 | -4,93% | 101.439,00 |
| 29.07.2025 | 3,68 | 3,70 | 3,55 | 3,65 | -0,54% | 60.129,00 |
| 28.07.2025 | 3,74 | 3,84 | 3,66 | 3,67 | -2,13% | 125.723,00 |
| 25.07.2025 | 3,76 | 3,77 | 3,66 | 3,75 | 1,35% | 93.759,00 |
| 24.07.2025 | 3,70 | 3,77 | 3,66 | 3,70 | -0,80% | 143.930,00 |
| 23.07.2025 | 3,74 | 3,81 | 3,62 | 3,73 | 1,91% | 215.759,00 |
| 22.07.2025 | 3,53 | 3,70 | 3,50 | 3,66 | 2,81% | 113.667,00 |
| 21.07.2025 | 3,63 | 3,76 | 3,51 | 3,56 | -1,39% | 122.527,00 |
| 18.07.2025 | 3,76 | 3,90 | 3,61 | 3,61 | -3,73% | 86.524,00 |
| 17.07.2025 | 3,81 | 3,85 | 3,72 | 3,75 | -1,57% | 153.670,00 |
| 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% | 125.079,00 |
| 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 |