16,300€
-4,12%
Echtzeit-Aktienkurs 4basebio PLC
Bid:
Ask:
Aktienkurse zur 4basebio PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 15,30 | 17,25 | 15,30 | 16,60 | -2,35% | - |
| 13.09.2024 | 17,00 | 17,35 | 17,00 | 17,00 | 0,59% | - |
| 12.09.2024 | 17,00 | 17,20 | 16,90 | 16,90 | 0,30% | - |
| 11.09.2024 | 17,00 | 17,20 | 16,85 | 16,85 | -0,88% | - |
| 10.09.2024 | 16,60 | 17,00 | 16,60 | 17,00 | 2,41% | - |
| 09.09.2024 | 15,30 | 17,20 | 15,30 | 16,60 | 0,00% | - |
| 06.09.2024 | 16,95 | 17,20 | 16,60 | 16,60 | -1,78% | - |
| 05.09.2024 | 16,00 | 17,45 | 16,00 | 16,90 | -2,87% | - |
| 04.09.2024 | 15,30 | 17,50 | 15,30 | 17,40 | -1,42% | - |
| 03.09.2024 | 16,90 | 17,65 | 16,60 | 17,65 | -0,28% | - |
| 02.09.2024 | 17,80 | 17,80 | 17,05 | 17,70 | 2,31% | - |
| 30.08.2024 | 17,80 | 17,90 | 17,25 | 17,30 | 6,13% | - |
| 29.08.2024 | 17,75 | 17,80 | 16,30 | 16,30 | -6,05% | - |
| 28.08.2024 | 17,75 | 17,75 | 17,25 | 17,35 | -0,57% | - |
| 27.08.2024 | 16,20 | 17,45 | 16,20 | 17,45 | 0,58% | - |
| 26.08.2024 | 16,15 | 17,35 | 16,15 | 17,35 | 7,10% | - |
| 23.08.2024 | 13,90 | 16,40 | 13,90 | 16,20 | 2,21% | - |
| 22.08.2024 | 15,25 | 15,85 | 15,25 | 15,85 | 3,59% | - |
| 21.08.2024 | 13,80 | 16,30 | 13,80 | 15,30 | 1,66% | - |
| 20.08.2024 | 16,15 | 16,35 | 15,05 | 15,05 | -4,44% | - |
| 19.08.2024 | 16,15 | 16,35 | 15,75 | 15,75 | 0,00% | - |
| 16.08.2024 | 16,15 | 16,35 | 15,70 | 15,75 | -2,48% | - |
| 15.08.2024 | 16,05 | 16,25 | 15,65 | 16,15 | 2,22% | - |
| 14.08.2024 | 16,45 | 16,45 | 15,65 | 15,80 | 0,64% | - |
| 13.08.2024 | 16,10 | 16,30 | 15,60 | 15,70 | 9,79% | - |
| 12.08.2024 | 14,30 | 16,30 | 14,30 | 14,30 | -10,34% | - |
| 09.08.2024 | 14,30 | 16,25 | 14,30 | 15,95 | 0,95% | - |
| 08.08.2024 | 14,20 | 16,05 | 14,20 | 15,80 | 0,96% | - |
| 07.08.2024 | 16,00 | 16,00 | 15,60 | 15,65 | 0,00% | - |
| 06.08.2024 | 14,80 | 16,30 | 14,80 | 15,65 | -0,63% | - |
| 05.08.2024 | 16,05 | 16,20 | 15,35 | 15,75 | -2,78% | - |
| 02.08.2024 | 16,35 | 16,60 | 16,15 | 16,20 | -0,31% | - |
| 01.08.2024 | 17,10 | 17,85 | 16,25 | 16,25 | -6,07% | - |
| 31.07.2024 | 18,30 | 18,40 | 16,90 | 17,30 | -2,81% | - |
| 30.07.2024 | 15,90 | 18,55 | 15,90 | 17,80 | 7,88% | - |
| 29.07.2024 | 15,90 | 17,20 | 15,90 | 16,50 | -2,37% | - |
| 26.07.2024 | 17,50 | 17,90 | 16,75 | 16,90 | -2,03% | - |
| 25.07.2024 | 15,90 | 17,55 | 15,90 | 17,25 | -0,58% | - |
| 24.07.2024 | 17,35 | 18,25 | 17,25 | 17,35 | 0,00% | - |
| 23.07.2024 | 16,30 | 17,60 | 16,30 | 17,35 | 0,00% | - |
| 22.07.2024 | 17,30 | 17,55 | 17,25 | 17,35 | 0,29% | - |
| 19.07.2024 | 17,85 | 17,85 | 17,25 | 17,30 | -1,98% | - |
| 18.07.2024 | 17,00 | 18,00 | 17,00 | 17,65 | 0,00% | - |
| 17.07.2024 | 18,10 | 18,10 | 17,60 | 17,65 | -0,84% | - |
| 16.07.2024 | 16,90 | 18,50 | 16,90 | 17,80 | -0,84% | - |
| 15.07.2024 | 17,70 | 18,65 | 17,70 | 17,95 | -0,55% | - |
| 12.07.2024 | 17,70 | 18,60 | 17,70 | 18,05 | 0,00% | - |
| 11.07.2024 | 18,65 | 18,90 | 18,05 | 18,05 | -1,37% | - |
| 10.07.2024 | 17,80 | 18,90 | 17,80 | 18,30 | 0,27% | - |
| 09.07.2024 | 18,55 | 18,90 | 18,25 | 18,25 | 0,00% | - |
| 08.07.2024 | 18,85 | 18,90 | 18,25 | 18,25 | -0,27% | - |
| 05.07.2024 | 18,85 | 18,90 | 18,25 | 18,30 | 0,27% | - |
| 04.07.2024 | 18,50 | 18,95 | 17,60 | 18,25 | 0,83% | - |
| 03.07.2024 | 18,50 | 18,75 | 17,60 | 18,10 | -1,36% | 68,00 |
| 02.07.2024 | 18,05 | 18,35 | 18,05 | 18,35 | 1,66% | - |
| 01.07.2024 | 18,60 | 18,75 | 17,80 | 18,05 | 0,56% | - |
| 28.06.2024 | 16,30 | 18,60 | 16,30 | 17,95 | -0,83% | - |
| 27.06.2024 | 18,50 | 18,50 | 18,05 | 18,10 | 0,00% | - |
| 26.06.2024 | 18,20 | 18,40 | 18,10 | 18,10 | -0,28% | - |
| 25.06.2024 | 18,35 | 19,00 | 17,65 | 18,15 | 0,28% | - |
| 24.06.2024 | 18,10 | 18,85 | 18,10 | 18,10 | -0,28% | - |
| 21.06.2024 | 18,35 | 18,40 | 18,10 | 18,15 | 0,00% | - |
| 20.06.2024 | 18,35 | 18,75 | 17,80 | 18,15 | 2,54% | - |
| 19.06.2024 | 19,20 | 20,25 | 17,70 | 17,70 | -11,50% | - |
| 18.06.2024 | 18,90 | 21,10 | 18,90 | 20,00 | -2,68% | - |
| 17.06.2024 | 20,55 | 21,30 | 20,30 | 20,55 | -0,72% | - |
| 14.06.2024 | 18,80 | 21,40 | 18,80 | 20,70 | 1,97% | - |
| 13.06.2024 | 19,30 | 21,00 | 19,30 | 20,30 | 3,31% | - |
| 12.06.2024 | 19,25 | 20,30 | 18,70 | 19,65 | 5,08% | 100,00 |
| 11.06.2024 | 18,85 | 19,55 | 18,00 | 18,70 | 1,36% | - |
| 10.06.2024 | 17,65 | 18,90 | 17,65 | 18,45 | 3,36% | - |
| 07.06.2024 | 17,80 | 18,50 | 17,50 | 17,85 | 1,42% | - |
| 06.06.2024 | 16,65 | 18,15 | 16,60 | 17,60 | 6,02% | - |
| 05.06.2024 | 15,80 | 17,15 | 15,80 | 16,60 | 2,15% | 200,00 |
| 04.06.2024 | 16,65 | 16,75 | 16,00 | 16,25 | 0,00% | - |
| 03.06.2024 | 16,55 | 16,75 | 16,00 | 16,25 | 0,00% | - |
| 31.05.2024 | 15,60 | 16,75 | 15,60 | 16,25 | -2,40% | - |
| 30.05.2024 | 15,60 | 16,80 | 15,60 | 16,65 | 1,83% | - |
| 29.05.2024 | 15,60 | 16,70 | 15,60 | 16,35 | 0,31% | - |
| 28.05.2024 | 15,60 | 16,90 | 15,60 | 16,30 | -0,31% | - |
| 27.05.2024 | 15,80 | 16,75 | 15,80 | 16,35 | 0,31% | - |
| 24.05.2024 | 15,80 | 16,85 | 15,80 | 16,30 | 0,00% | - |
| 23.05.2024 | 16,75 | 16,85 | 16,30 | 16,30 | -0,31% | - |
| 22.05.2024 | 16,75 | 16,90 | 16,30 | 16,35 | 0,62% | - |
| 21.05.2024 | 16,00 | 16,80 | 16,00 | 16,25 | 0,00% | - |
| 20.05.2024 | 15,10 | 16,80 | 15,10 | 16,25 | -0,31% | - |
| 17.05.2024 | 16,50 | 17,05 | 16,10 | 16,30 | -1,21% | - |
| 16.05.2024 | 15,00 | 16,80 | 15,00 | 16,50 | -0,60% | - |
| 15.05.2024 | 16,30 | 17,25 | 16,05 | 16,60 | 0,61% | - |
| 14.05.2024 | 14,00 | 16,60 | 14,00 | 16,50 | 17,44% | - |
| 13.05.2024 | 13,35 | 14,45 | 13,25 | 14,05 | 5,24% | - |
| 10.05.2024 | 13,15 | 13,95 | 13,15 | 13,35 | 1,14% | - |
| 09.05.2024 | 12,75 | 13,35 | 12,75 | 13,20 | 4,35% | - |
| 08.05.2024 | 11,30 | 13,00 | 11,30 | 12,65 | 2,02% | - |
| 07.05.2024 | 11,40 | 12,80 | 11,40 | 12,40 | -0,40% | - |
| 06.05.2024 | 12,45 | 12,90 | 12,40 | 12,45 | 0,00% | - |
| 03.05.2024 | 12,50 | 12,95 | 12,35 | 12,45 | -5,32% | - |
| 02.05.2024 | 12,45 | 13,15 | 12,40 | 13,15 | 6,05% | - |
| 30.04.2024 | 12,40 | 12,80 | 12,25 | 12,40 | 0,00% | - |
| 29.04.2024 | 12,35 | 12,60 | 12,15 | 12,40 | 0,40% | - |