13,050€
6,97%
Echtzeit-Aktienkurs 4basebio PLC
Bid:
Ask:
Aktienkurse zur 4basebio PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13,10 | 13,35 | 13,05 | 13,20 | 0,76% | - |
| 24.04.2025 | 13,20 | 13,35 | 13,00 | 13,10 | -1,87% | - |
| 23.04.2025 | 13,10 | 13,45 | 13,00 | 13,35 | 2,30% | - |
| 22.04.2025 | 13,00 | 13,30 | 12,95 | 13,05 | -0,38% | - |
| 17.04.2025 | 13,05 | 13,40 | 12,95 | 13,10 | 0,38% | - |
| 16.04.2025 | 13,10 | 13,45 | 12,95 | 13,05 | -1,14% | - |
| 15.04.2025 | 13,45 | 13,75 | 13,10 | 13,20 | -1,86% | 116,00 |
| 14.04.2025 | 13,30 | 13,70 | 13,20 | 13,45 | 1,13% | - |
| 11.04.2025 | 12,60 | 13,65 | 12,50 | 13,30 | 3,91% | - |
| 10.04.2025 | 13,55 | 13,80 | 12,80 | 12,80 | -4,83% | - |
| 09.04.2025 | 13,65 | 13,75 | 13,15 | 13,45 | -2,18% | - |
| 08.04.2025 | 13,75 | 14,00 | 13,55 | 13,75 | -0,36% | - |
| 07.04.2025 | 13,95 | 14,05 | 13,25 | 13,80 | -0,36% | - |
| 04.04.2025 | 13,00 | 14,25 | 13,00 | 13,85 | -3,82% | - |
| 03.04.2025 | 14,20 | 14,50 | 14,00 | 14,40 | 0,35% | - |
| 02.04.2025 | 14,35 | 14,50 | 14,00 | 14,35 | 3,24% | - |
| 01.04.2025 | 13,50 | 13,90 | 13,35 | 13,90 | 2,96% | - |
| 31.03.2025 | 13,50 | 13,80 | 13,30 | 13,50 | -1,10% | - |
| 28.03.2025 | 13,75 | 13,80 | 13,30 | 13,65 | -0,36% | - |
| 27.03.2025 | 12,90 | 13,80 | 12,90 | 13,70 | 0,00% | - |
| 26.03.2025 | 12,90 | 13,80 | 12,90 | 13,70 | 6,61% | - |
| 25.03.2025 | 12,90 | 13,80 | 12,85 | 12,85 | -6,88% | - |
| 24.03.2025 | 13,70 | 13,80 | 13,25 | 13,80 | 0,36% | - |
| 21.03.2025 | 13,70 | 13,80 | 13,25 | 13,75 | 0,36% | - |
| 20.03.2025 | 12,90 | 13,75 | 12,90 | 13,70 | 0,00% | - |
| 19.03.2025 | 12,80 | 13,75 | 12,80 | 13,70 | 0,74% | - |
| 18.03.2025 | 12,80 | 14,00 | 12,80 | 13,60 | 0,00% | - |
| 17.03.2025 | 13,60 | 13,65 | 13,15 | 13,60 | 0,00% | - |
| 14.03.2025 | 13,55 | 13,65 | 13,15 | 13,60 | 0,37% | - |
| 13.03.2025 | 12,80 | 13,55 | 12,80 | 13,55 | 0,00% | - |
| 12.03.2025 | 13,60 | 13,65 | 13,05 | 13,55 | 2,26% | - |
| 11.03.2025 | 12,90 | 13,70 | 12,75 | 13,25 | 0,00% | - |
| 10.03.2025 | 12,90 | 13,70 | 12,90 | 13,25 | -2,57% | - |
| 07.03.2025 | 13,15 | 13,70 | 13,10 | 13,60 | 0,00% | - |
| 06.03.2025 | 13,70 | 13,75 | 13,15 | 13,60 | 1,12% | - |
| 05.03.2025 | 13,00 | 13,85 | 13,00 | 13,45 | -2,54% | - |
| 04.03.2025 | 13,00 | 13,80 | 13,00 | 13,80 | 0,00% | - |
| 03.03.2025 | 13,75 | 13,85 | 13,35 | 13,80 | 1,47% | - |
| 28.02.2025 | 13,50 | 13,85 | 13,30 | 13,60 | 0,74% | - |
| 27.02.2025 | 12,80 | 13,80 | 12,80 | 13,50 | 0,00% | - |
| 26.02.2025 | 13,50 | 13,75 | 13,35 | 13,50 | -1,82% | - |
| 25.02.2025 | 12,80 | 13,75 | 12,80 | 13,75 | 1,85% | - |
| 24.02.2025 | 12,80 | 13,75 | 12,80 | 13,50 | 0,00% | - |
| 21.02.2025 | 12,80 | 13,75 | 12,80 | 13,50 | 0,00% | - |
| 20.02.2025 | 12,80 | 13,75 | 12,80 | 13,50 | 5,47% | - |
| 19.02.2025 | 13,50 | 13,75 | 12,80 | 12,80 | -5,19% | - |
| 18.02.2025 | 12,80 | 13,75 | 12,80 | 13,50 | 0,00% | - |
| 17.02.2025 | 12,80 | 13,75 | 12,80 | 13,50 | 0,00% | - |
| 14.02.2025 | 12,50 | 13,75 | 12,50 | 13,50 | -0,74% | - |
| 13.02.2025 | 13,35 | 13,70 | 12,95 | 13,60 | 2,26% | - |
| 12.02.2025 | 13,35 | 13,70 | 13,20 | 13,30 | -0,37% | - |
| 11.02.2025 | 13,45 | 14,10 | 13,20 | 13,35 | -0,74% | - |
| 10.02.2025 | 14,00 | 14,25 | 13,40 | 13,45 | -5,28% | 208,00 |
| 07.02.2025 | 14,15 | 14,35 | 13,75 | 14,20 | 1,79% | - |
| 06.02.2025 | 14,15 | 14,35 | 13,80 | 13,95 | -2,11% | - |
| 05.02.2025 | 14,15 | 14,35 | 13,95 | 14,25 | 0,00% | - |
| 04.02.2025 | 14,20 | 14,35 | 13,95 | 14,25 | -0,35% | - |
| 03.02.2025 | 13,40 | 14,70 | 13,40 | 14,30 | -1,38% | - |
| 31.01.2025 | 13,60 | 14,75 | 13,60 | 14,50 | -1,02% | - |
| 30.01.2025 | 14,55 | 14,70 | 14,15 | 14,65 | 0,00% | - |
| 29.01.2025 | 14,65 | 14,70 | 13,70 | 14,65 | 2,09% | - |
| 28.01.2025 | 13,60 | 14,95 | 13,60 | 14,35 | -1,71% | 1.500,00 |
| 27.01.2025 | 14,80 | 14,95 | 14,45 | 14,60 | 2,10% | - |
| 24.01.2025 | 14,80 | 14,90 | 14,30 | 14,30 | 0,00% | - |
| 23.01.2025 | 14,70 | 14,90 | 14,25 | 14,30 | -3,05% | - |
| 22.01.2025 | 14,75 | 14,90 | 14,40 | 14,75 | 2,08% | - |
| 21.01.2025 | 14,75 | 14,75 | 14,35 | 14,45 | 1,05% | - |
| 20.01.2025 | 14,75 | 14,80 | 14,30 | 14,30 | -1,38% | 33,00 |
| 17.01.2025 | 14,80 | 14,90 | 14,45 | 14,50 | 1,40% | - |
| 16.01.2025 | 15,00 | 15,05 | 14,30 | 14,30 | -4,03% | - |
| 15.01.2025 | 14,95 | 15,25 | 14,45 | 14,90 | -1,65% | - |
| 14.01.2025 | 15,05 | 15,25 | 14,60 | 15,15 | 0,00% | - |
| 13.01.2025 | 13,80 | 15,25 | 13,80 | 15,15 | 0,33% | - |
| 10.01.2025 | 13,90 | 15,30 | 13,90 | 15,10 | -0,33% | - |
| 09.01.2025 | 15,15 | 15,30 | 14,60 | 15,15 | 2,36% | - |
| 08.01.2025 | 14,80 | 15,30 | 14,60 | 14,80 | 0,34% | - |
| 07.01.2025 | 13,70 | 14,95 | 13,70 | 14,75 | -1,34% | - |
| 06.01.2025 | 13,60 | 14,95 | 13,60 | 14,95 | 3,82% | - |
| 03.01.2025 | 14,75 | 14,80 | 14,40 | 14,40 | -1,37% | - |
| 02.01.2025 | 14,45 | 14,80 | 14,45 | 14,60 | -2,01% | - |
| 30.12.2024 | 14,50 | 14,95 | 14,10 | 14,90 | 2,76% | - |
| 27.12.2024 | 14,50 | 14,55 | 14,10 | 14,50 | 0,00% | - |
| 23.12.2024 | 13,80 | 14,60 | 13,80 | 14,50 | 0,00% | - |
| 20.12.2024 | 13,80 | 14,65 | 13,80 | 14,50 | 0,00% | - |
| 19.12.2024 | 14,50 | 15,05 | 14,15 | 14,50 | 0,00% | - |
| 18.12.2024 | 14,50 | 15,05 | 14,45 | 14,50 | 0,00% | - |
| 17.12.2024 | 13,80 | 15,00 | 13,80 | 14,50 | -2,36% | - |
| 16.12.2024 | 13,80 | 14,85 | 13,80 | 14,85 | 2,41% | - |
| 13.12.2024 | 14,10 | 14,50 | 14,10 | 14,50 | 2,84% | - |
| 12.12.2024 | 13,10 | 14,35 | 13,10 | 14,10 | -0,35% | - |
| 11.12.2024 | 14,30 | 15,15 | 14,15 | 14,15 | -4,07% | - |
| 10.12.2024 | 15,40 | 15,40 | 14,40 | 14,75 | -4,22% | - |
| 09.12.2024 | 13,90 | 15,90 | 13,90 | 15,40 | -3,45% | - |
| 06.12.2024 | 15,85 | 15,95 | 14,85 | 15,95 | 0,63% | - |
| 05.12.2024 | 16,00 | 16,00 | 14,75 | 15,85 | -0,31% | - |
| 04.12.2024 | 16,00 | 16,00 | 15,10 | 15,90 | -0,31% | - |
| 03.12.2024 | 16,00 | 16,00 | 15,05 | 15,95 | 2,24% | - |
| 02.12.2024 | 14,90 | 16,05 | 14,90 | 15,60 | -2,50% | - |
| 29.11.2024 | 15,80 | 16,05 | 15,05 | 16,00 | 1,59% | - |
| 28.11.2024 | 15,10 | 15,85 | 15,00 | 15,75 | 4,30% | - |