2,980€
-1,97%
Echtzeit-Aktienkurs Biotalys N.V.
Bid:
Ask:
Aktienkurse zur Biotalys N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 1,82 | 1,82 | 1,75 | 1,75 | -3,85% | 36.851,00 |
| 25.03.2026 | 1,75 | 1,85 | 1,73 | 1,82 | 8,33% | 68.201,00 |
| 24.03.2026 | 1,68 | 1,70 | 1,66 | 1,68 | 1,20% | 33.139,00 |
| 23.03.2026 | 1,68 | 1,73 | 1,56 | 1,66 | -1,19% | 50.938,00 |
| 20.03.2026 | 1,75 | 1,79 | 1,66 | 1,68 | -2,04% | 79.738,00 |
| 19.03.2026 | 2,02 | 2,02 | 1,64 | 1,72 | -19,10% | 252.425,00 |
| 18.03.2026 | 2,32 | 2,34 | 2,12 | 2,12 | -8,62% | 96.790,00 |
| 17.03.2026 | 2,54 | 2,54 | 2,29 | 2,32 | -9,02% | 126.832,00 |
| 16.03.2026 | 2,56 | 2,57 | 2,54 | 2,55 | 0,39% | 8.719,00 |
| 13.03.2026 | 2,52 | 2,57 | 2,52 | 2,54 | 0,00% | 7.366,00 |
| 12.03.2026 | 2,54 | 2,58 | 2,51 | 2,54 | 1,20% | 11.379,00 |
| 11.03.2026 | 2,54 | 2,54 | 2,50 | 2,51 | 0,40% | 6.559,00 |
| 10.03.2026 | 2,51 | 2,54 | 2,49 | 2,50 | 0,40% | 9.281,00 |
| 09.03.2026 | 2,50 | 2,50 | 2,38 | 2,49 | -1,58% | 21.817,00 |
| 06.03.2026 | 2,55 | 2,55 | 2,50 | 2,53 | 0,40% | 15.882,00 |
| 05.03.2026 | 2,59 | 2,59 | 2,52 | 2,52 | -1,95% | 2.769,00 |
| 04.03.2026 | 2,54 | 2,61 | 2,51 | 2,57 | 1,18% | 6.367,00 |
| 03.03.2026 | 2,57 | 2,58 | 2,50 | 2,54 | -3,05% | 24.497,00 |
| 02.03.2026 | 2,52 | 2,62 | 2,50 | 2,62 | 0,77% | 19.425,00 |
| 27.02.2026 | 2,70 | 2,70 | 2,55 | 2,60 | -1,89% | 34.156,00 |
| 26.02.2026 | 2,72 | 2,73 | 2,62 | 2,65 | -1,12% | 22.062,00 |
| 25.02.2026 | 2,82 | 2,82 | 2,67 | 2,68 | -3,94% | 17.692,00 |
| 24.02.2026 | 2,85 | 2,85 | 2,77 | 2,79 | -1,06% | 16.807,00 |
| 23.02.2026 | 2,90 | 2,90 | 2,82 | 2,82 | -1,40% | 15.255,00 |
| 20.02.2026 | 2,83 | 2,91 | 2,83 | 2,86 | 0,70% | 9.147,00 |
| 19.02.2026 | 2,87 | 2,87 | 2,83 | 2,84 | -1,39% | 6.728,00 |
| 18.02.2026 | 2,84 | 2,88 | 2,83 | 2,88 | 1,05% | 9.099,00 |
| 17.02.2026 | 2,86 | 2,90 | 2,84 | 2,85 | -0,35% | 19.832,00 |
| 16.02.2026 | 2,90 | 2,90 | 2,84 | 2,86 | 0,00% | 14.571,00 |
| 13.02.2026 | 2,93 | 2,93 | 2,80 | 2,86 | -3,38% | 31.560,00 |
| 12.02.2026 | 2,88 | 2,99 | 2,83 | 2,96 | 3,50% | 33.401,00 |
| 11.02.2026 | 2,77 | 2,88 | 2,72 | 2,86 | 3,25% | 52.308,00 |
| 10.02.2026 | 2,55 | 2,80 | 2,48 | 2,77 | 7,78% | 154.933,00 |
| 09.02.2026 | 3,08 | 3,16 | 2,51 | 2,57 | -15,46% | 182.928,00 |
| 06.02.2026 | 3,00 | 3,04 | 3,00 | 3,04 | 0,66% | 22.520,00 |
| 05.02.2026 | 3,03 | 3,03 | 2,98 | 3,02 | -0,66% | 18.882,00 |
| 04.02.2026 | 3,00 | 3,08 | 2,98 | 3,04 | 2,36% | 40.011,00 |
| 03.02.2026 | 3,15 | 3,15 | 2,91 | 2,97 | -6,60% | 145.326,00 |
| 02.02.2026 | 3,28 | 3,28 | 3,10 | 3,18 | -3,34% | 53.541,00 |
| 30.01.2026 | 3,26 | 3,34 | 3,26 | 3,29 | 1,23% | 17.483,00 |
| 29.01.2026 | 3,38 | 3,39 | 3,25 | 3,25 | -3,70% | 37.984,00 |
| 28.01.2026 | 3,25 | 3,39 | 3,25 | 3,38 | 4,49% | - |
| 27.01.2026 | 3,18 | 3,29 | 3,18 | 3,23 | 1,57% | 43.344,00 |
| 26.01.2026 | 3,25 | 3,26 | 3,16 | 3,18 | -2,75% | 59.425,00 |
| 23.01.2026 | 3,25 | 3,28 | 3,10 | 3,27 | -3,82% | 181.000,00 |
| 22.01.2026 | 3,48 | 3,53 | 3,37 | 3,40 | -2,02% | 31.437,00 |
| 21.01.2026 | 3,39 | 3,49 | 3,34 | 3,47 | 3,27% | 26.620,00 |
| 20.01.2026 | 3,43 | 3,43 | 3,30 | 3,36 | -1,47% | 57.114,00 |
| 19.01.2026 | 3,55 | 3,62 | 3,41 | 3,41 | -6,83% | 62.467,00 |
| 16.01.2026 | 3,60 | 3,66 | 3,50 | 3,66 | 1,10% | 62.855,00 |
| 15.01.2026 | 3,83 | 3,83 | 3,58 | 3,62 | -4,49% | 73.695,00 |
| 14.01.2026 | 3,75 | 3,90 | 3,72 | 3,79 | 0,26% | 18.686,00 |
| 13.01.2026 | 3,72 | 3,78 | 3,72 | 3,78 | 1,61% | 14.563,00 |
| 12.01.2026 | 3,73 | 3,77 | 3,67 | 3,72 | -0,80% | 22.506,00 |
| 09.01.2026 | 3,80 | 3,84 | 3,71 | 3,75 | -1,32% | 24.869,00 |
| 08.01.2026 | 3,74 | 3,86 | 3,74 | 3,80 | 1,88% | 22.680,00 |
| 07.01.2026 | 3,96 | 3,96 | 3,72 | 3,73 | -5,81% | 38.057,00 |
| 06.01.2026 | 4,08 | 4,24 | 3,90 | 3,96 | -2,22% | 116.795,00 |
| 05.01.2026 | 3,62 | 4,08 | 3,62 | 4,05 | 12,19% | 82.252,00 |
| 02.01.2026 | 3,37 | 3,66 | 3,35 | 3,61 | 7,12% | 45.871,00 |
| 31.12.2025 | 3,33 | 3,39 | 3,33 | 3,37 | 0,30% | 14.332,00 |
| 30.12.2025 | 3,34 | 3,40 | 3,30 | 3,36 | -0,30% | 53.128,00 |
| 29.12.2025 | 3,41 | 3,45 | 3,34 | 3,37 | -1,17% | 27.790,00 |
| 24.12.2025 | 3,40 | 3,46 | 3,40 | 3,41 | 0,29% | 13.668,00 |
| 23.12.2025 | 3,54 | 3,57 | 3,38 | 3,40 | -3,41% | 49.930,00 |
| 22.12.2025 | 3,54 | 3,65 | 3,52 | 3,52 | 0,00% | 50.225,00 |
| 19.12.2025 | 3,44 | 3,53 | 3,44 | 3,52 | 2,62% | 27.733,00 |
| 18.12.2025 | 3,36 | 3,50 | 3,36 | 3,43 | 2,39% | 60.052,00 |
| 17.12.2025 | 3,55 | 3,58 | 3,27 | 3,35 | -5,63% | 122.827,00 |
| 16.12.2025 | 3,53 | 3,60 | 3,53 | 3,55 | -0,28% | 54.234,00 |
| 15.12.2025 | 3,86 | 3,90 | 3,52 | 3,56 | -8,01% | 161.078,00 |
| 12.12.2025 | 4,12 | 4,15 | 3,82 | 3,87 | -5,61% | 98.773,00 |
| 11.12.2025 | 4,38 | 4,42 | 4,10 | 4,10 | -6,39% | 62.203,00 |
| 10.12.2025 | 4,58 | 4,58 | 4,38 | 4,38 | -3,95% | 49.797,00 |
| 09.12.2025 | 4,59 | 4,60 | 4,56 | 4,56 | -0,87% | 8.687,00 |
| 08.12.2025 | 4,60 | 4,60 | 4,56 | 4,60 | 0,00% | 18.150,00 |
| 05.12.2025 | 4,60 | 4,60 | 4,55 | 4,60 | 1,10% | 17.787,00 |
| 04.12.2025 | 4,64 | 4,64 | 4,55 | 4,55 | -1,94% | 20.949,00 |
| 03.12.2025 | 4,64 | 4,65 | 4,50 | 4,64 | 0,00% | 64.938,00 |
| 02.12.2025 | 4,95 | 4,95 | 4,64 | 4,64 | 1,98% | 305.579,00 |
| 01.12.2025 | 4,61 | 4,62 | 4,54 | 4,55 | -0,66% | 7.554,00 |
| 28.11.2025 | 4,53 | 4,60 | 4,53 | 4,58 | 1,33% | 14.816,00 |
| 27.11.2025 | 4,57 | 4,57 | 4,50 | 4,52 | 0,00% | 8.245,00 |
| 26.11.2025 | 4,57 | 4,57 | 4,51 | 4,52 | -0,66% | 13.770,00 |
| 25.11.2025 | 4,50 | 4,55 | 4,43 | 4,55 | 1,56% | 17.865,00 |
| 24.11.2025 | 4,46 | 4,53 | 4,45 | 4,48 | 1,59% | 10.141,00 |
| 21.11.2025 | 4,55 | 4,55 | 4,40 | 4,41 | -3,08% | 52.833,00 |
| 20.11.2025 | 4,61 | 4,66 | 4,53 | 4,55 | -1,73% | 27.958,00 |
| 19.11.2025 | 4,76 | 4,78 | 4,52 | 4,63 | -2,73% | 52.184,00 |
| 18.11.2025 | 4,83 | 4,85 | 4,75 | 4,76 | -2,46% | 48.289,00 |
| 17.11.2025 | 4,88 | 4,89 | 4,80 | 4,88 | 0,00% | 38.788,00 |
| 14.11.2025 | 4,87 | 4,89 | 4,80 | 4,88 | 0,62% | 27.922,00 |
| 13.11.2025 | 4,85 | 4,85 | 4,81 | 4,85 | 0,21% | 33.889,00 |
| 12.11.2025 | 4,79 | 4,84 | 4,77 | 4,84 | 1,04% | 14.581,00 |
| 11.11.2025 | 4,80 | 4,90 | 4,76 | 4,79 | -1,03% | 19.212,00 |
| 10.11.2025 | 4,95 | 4,95 | 4,80 | 4,84 | -0,62% | 43.367,00 |
| 07.11.2025 | 4,96 | 4,98 | 4,84 | 4,87 | -2,40% | 46.417,00 |
| 06.11.2025 | 5,08 | 5,08 | 4,95 | 4,99 | -0,20% | 16.349,00 |
| 05.11.2025 | 5,20 | 5,20 | 5,00 | 5,00 | -4,58% | 70.690,00 |
| 04.11.2025 | 5,16 | 5,28 | 5,02 | 5,24 | 2,75% | 120.640,00 |