2,913€
-1,94%
Echtzeit-Aktienkurs Biotalys N.V.
Bid:
Ask:
Aktienkurse zur Biotalys N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 2,85 | 2,97 | 2,85 | 2,97 | 4,76% | 1.050,00 |
| 27.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -1,22% | - |
| 26.05.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 1,23% | - |
| 25.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -2,58% | - |
| 22.05.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -1,36% | - |
| 21.05.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 1,55% | - |
| 20.05.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,87% | - |
| 19.05.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | - |
| 18.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,65% | - |
| 15.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,08% | - |
| 14.05.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 1,84% | - |
| 13.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 1,50% | - |
| 12.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 11.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -4,06% | - |
| 08.05.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -2,75% | - |
| 07.05.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 10,23% | - |
| 06.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -9,12% | - |
| 05.05.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -1,19% | - |
| 04.05.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
| 30.04.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,50% | - |
| 29.04.2026 | 3,50 | 3,50 | 2,95 | 2,99 | -7,30% | 2.249,00 |
| 28.04.2026 | 3,27 | 3,30 | 3,22 | 3,22 | -6,94% | 1.369,00 |
| 27.04.2026 | 2,28 | 3,46 | 2,28 | 3,46 | 58,72% | 850,00 |
| 24.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,69% | - |
| 23.04.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -3,13% | - |
| 22.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,76% | - |
| 21.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 5,57% | - |
| 20.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,70% | - |
| 17.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 8,08% | - |
| 16.04.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,70% | - |
| 15.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 1,94% | - |
| 14.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,73% | - |
| 13.04.2026 | 2,11 | 2,11 | 1,90 | 1,90 | -17,93% | 943,00 |
| 10.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -12,12% | - |
| 09.04.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -6,05% | - |
| 08.04.2026 | 2,30 | 2,81 | 2,30 | 2,81 | 48,68% | 500,00 |
| 07.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 5,88% | - |
| 02.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 7,21% | - |
| 01.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,91% | - |
| 31.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 30.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -3,79% | - |
| 27.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -3,11% | - |
| 26.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 7,27% | - |
| 25.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 24.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,31% | - |
| 23.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -3,27% | - |
| 20.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -4,82% | - |
| 19.03.2026 | 2,05 | 2,05 | 1,77 | 1,77 | -22,25% | 100,00 |
| 18.03.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -8,84% | - |
| 17.03.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | - |
| 16.03.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 0,40% | - |
| 13.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 12.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 11.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 10.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 09.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,21% | - |
| 06.03.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -1,59% | - |
| 05.03.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 1,21% | - |
| 04.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -2,75% | - |
| 03.03.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 1,19% | - |
| 02.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -2,70% | - |
| 27.02.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -1,15% | - |
| 26.02.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -4,03% | - |
| 25.02.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,09% | - |
| 24.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,08% | - |
| 23.02.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,36% | - |
| 20.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 19.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -4,11% | - |
| 18.02.2026 | 2,78 | 2,92 | 2,78 | 2,92 | 3,91% | 10,00 |
| 17.02.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -0,35% | - |
| 16.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,42% | - |
| 13.02.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 3,21% | - |
| 12.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 3,32% | - |
| 11.02.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 6,27% | - |
| 10.02.2026 | 2,51 | 2,55 | 2,51 | 2,55 | -14,14% | 80,00 |
| 09.02.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,68% | - |
| 06.02.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -0,67% | - |
| 05.02.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 2,41% | - |
| 04.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -6,75% | - |
| 03.02.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -2,81% | - |
| 02.02.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -0,31% | - |
| 30.01.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -3,46% | - |
| 29.01.2026 | 3,35 | 3,37 | 3,30 | 3,33 | 3,26% | - |
| 28.01.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 2,55% | - |
| 27.01.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -0,95% | - |
| 26.01.2026 | 3,17 | 3,17 | 3,17 | 3,17 | -4,52% | - |
| 23.01.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -2,64% | - |
| 22.01.2026 | 3,41 | 3,41 | 3,41 | 3,41 | 3,96% | - |
| 21.01.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -1,20% | - |
| 20.01.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -6,74% | - |
| 19.01.2026 | 3,56 | 3,56 | 3,56 | 3,56 | 0,85% | - |
| 16.01.2026 | 3,53 | 3,53 | 3,53 | 3,53 | -4,85% | - |
| 15.01.2026 | 3,71 | 3,71 | 3,71 | 3,71 | 0,54% | - |
| 14.01.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 1,37% | - |
| 13.01.2026 | 3,64 | 3,64 | 3,64 | 3,64 | -0,55% | - |
| 12.01.2026 | 3,66 | 3,66 | 3,66 | 3,66 | -1,61% | - |
| 09.01.2026 | 3,72 | 3,72 | 3,72 | 3,72 | 0,27% | - |
| 08.01.2026 | 3,71 | 3,71 | 3,71 | 3,71 | -3,89% | - |
| 07.01.2026 | 3,86 | 3,86 | 3,86 | 3,86 | -8,10% | - |
| 06.01.2026 | 4,04 | 4,20 | 4,04 | 4,20 | 17,98% | 597,00 |