1,060€
-8,62%
Echtzeit-Aktienkurs Bioceres Crop Solutions Corp.
Bid:
Ask:
Aktienkurse zur Bioceres Crop Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,16 | 1,26 | 1,09 | 1,13 | -7,41% | - |
| 08.01.2026 | 1,23 | 1,27 | 1,17 | 1,22 | 6,58% | - |
| 07.01.2026 | 1,32 | 1,33 | 1,14 | 1,14 | -13,31% | - |
| 06.01.2026 | 1,23 | 1,32 | 1,14 | 1,32 | 9,13% | - |
| 05.01.2026 | 1,17 | 1,21 | 1,12 | 1,21 | 2,99% | - |
| 02.01.2026 | 1,12 | 1,17 | 1,07 | 1,17 | 8,84% | - |
| 30.12.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,47% | - |
| 29.12.2025 | 1,14 | 1,14 | 1,07 | 1,07 | -6,14% | - |
| 23.12.2025 | 1,20 | 1,22 | 1,12 | 1,14 | -4,20% | - |
| 19.12.2025 | 1,19 | 1,25 | 1,16 | 1,19 | -7,03% | - |
| 18.12.2025 | 1,29 | 1,29 | 1,26 | 1,28 | -0,39% | - |
| 17.12.2025 | 1,29 | 1,36 | 1,28 | 1,29 | -0,39% | - |
| 16.12.2025 | 1,34 | 1,42 | 1,29 | 1,29 | -4,09% | - |
| 15.12.2025 | 1,35 | 1,41 | 1,32 | 1,35 | -0,74% | - |
| 12.12.2025 | 1,36 | 1,41 | 1,34 | 1,36 | -1,45% | - |
| 11.12.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,36% | - |
| 10.12.2025 | 1,44 | 1,46 | 1,33 | 1,37 | 0,74% | - |
| 09.12.2025 | 1,28 | 1,40 | 1,28 | 1,36 | 0,37% | - |
| 05.12.2025 | 1,36 | 1,38 | 1,35 | 1,36 | 1,12% | - |
| 04.12.2025 | 1,36 | 1,47 | 1,34 | 1,34 | -1,47% | - |
| 03.12.2025 | 1,40 | 1,44 | 1,34 | 1,36 | -3,55% | - |
| 02.12.2025 | 1,40 | 1,46 | 1,37 | 1,41 | 1,08% | - |
| 01.12.2025 | 1,47 | 1,59 | 1,39 | 1,40 | -7,00% | - |
| 28.11.2025 | 1,39 | 1,54 | 1,36 | 1,50 | 8,70% | - |
| 26.11.2025 | 1,34 | 1,42 | 1,32 | 1,38 | 3,76% | - |
| 25.11.2025 | 1,35 | 1,42 | 1,30 | 1,33 | -1,12% | - |
| 24.11.2025 | 1,29 | 1,35 | 1,24 | 1,35 | 7,60% | - |
| 21.11.2025 | 1,24 | 1,26 | 1,24 | 1,25 | -0,40% | - |
| 20.11.2025 | 1,40 | 1,43 | 1,26 | 1,26 | -10,36% | - |
| 19.11.2025 | 1,40 | 1,42 | 1,38 | 1,40 | 4,87% | - |
| 18.11.2025 | 1,33 | 1,39 | 1,32 | 1,34 | -5,65% | - |
| 17.11.2025 | 1,47 | 1,47 | 1,39 | 1,42 | -2,75% | - |
| 14.11.2025 | 1,48 | 1,55 | 1,44 | 1,46 | -15,65% | - |
| 13.11.2025 | 1,64 | 1,73 | 1,62 | 1,73 | 9,87% | - |
| 12.11.2025 | 1,68 | 1,76 | 1,50 | 1,57 | -6,27% | - |
| 11.11.2025 | 1,52 | 1,68 | 1,51 | 1,68 | 11,30% | - |
| 10.11.2025 | 1,55 | 1,62 | 1,49 | 1,51 | 4,88% | - |
| 07.11.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -1,03% | - |
| 06.11.2025 | 1,54 | 1,63 | 1,43 | 1,45 | -11,85% | - |
| 05.11.2025 | 1,54 | 1,66 | 1,51 | 1,65 | 1,23% | - |
| 04.11.2025 | 1,62 | 1,68 | 1,59 | 1,63 | -0,61% | - |
| 03.11.2025 | 1,78 | 1,80 | 1,61 | 1,64 | -4,66% | - |
| 31.10.2025 | 1,49 | 1,82 | 1,41 | 1,72 | 9,58% | 1.908,00 |
| 30.10.2025 | 1,65 | 1,66 | 1,56 | 1,57 | -3,99% | - |
| 29.10.2025 | 1,68 | 1,68 | 1,55 | 1,63 | -3,55% | - |
| 28.10.2025 | 1,71 | 1,78 | 1,62 | 1,69 | -0,88% | - |
| 27.10.2025 | 1,58 | 1,87 | 1,58 | 1,71 | 7,23% | 2.000,00 |
| 24.10.2025 | 1,72 | 1,77 | 1,57 | 1,59 | -9,40% | - |
| 23.10.2025 | 1,66 | 1,81 | 1,60 | 1,76 | 9,01% | - |
| 22.10.2025 | 1,53 | 1,61 | 1,40 | 1,61 | 15,41% | - |
| 21.10.2025 | 1,40 | 1,41 | 1,40 | 1,40 | -0,36% | - |
| 20.10.2025 | 1,47 | 1,49 | 1,38 | 1,40 | -10,54% | - |
| 17.10.2025 | 1,60 | 1,69 | 1,48 | 1,57 | 3,30% | - |
| 16.10.2025 | 1,70 | 1,80 | 1,52 | 1,52 | -4,42% | - |
| 15.10.2025 | 1,33 | 1,62 | 1,33 | 1,59 | 22,87% | 1.700,00 |
| 14.10.2025 | 1,19 | 1,34 | 1,17 | 1,29 | 7,50% | 3.760,00 |
| 13.10.2025 | 1,23 | 1,55 | 1,15 | 1,20 | -12,41% | - |
| 10.10.2025 | 1,22 | 1,51 | 1,20 | 1,37 | 12,30% | - |
| 09.10.2025 | 1,15 | 1,25 | 1,11 | 1,22 | 9,91% | - |
| 08.10.2025 | 1,11 | 1,14 | 1,06 | 1,11 | 0,91% | - |
| 07.10.2025 | 1,19 | 1,25 | 1,10 | 1,10 | -7,17% | - |
| 06.10.2025 | 1,14 | 1,21 | 1,12 | 1,19 | 4,87% | - |
| 03.10.2025 | 1,15 | 1,21 | 1,12 | 1,13 | 1,80% | - |
| 02.10.2025 | 1,15 | 1,19 | 1,11 | 1,11 | -3,48% | - |
| 01.10.2025 | 1,19 | 1,25 | 1,15 | 1,15 | -4,17% | - |
| 30.09.2025 | 1,27 | 1,30 | 1,20 | 1,20 | -4,00% | - |
| 29.09.2025 | 1,27 | 1,35 | 1,24 | 1,25 | -1,96% | 874,00 |
| 26.09.2025 | 1,37 | 1,40 | 1,28 | 1,28 | -12,07% | - |
| 25.09.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -1,36% | - |
| 24.09.2025 | 1,42 | 1,50 | 1,41 | 1,47 | 1,73% | - |
| 23.09.2025 | 1,45 | 1,45 | 1,44 | 1,45 | -0,34% | - |
| 22.09.2025 | 1,42 | 1,52 | 1,41 | 1,45 | -0,34% | - |
| 19.09.2025 | 1,50 | 1,54 | 1,45 | 1,46 | -3,96% | - |
| 18.09.2025 | 1,54 | 1,57 | 1,51 | 1,52 | -4,11% | - |
| 17.09.2025 | 1,61 | 1,63 | 1,55 | 1,58 | -4,82% | - |
| 16.09.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -0,90% | - |
| 15.09.2025 | 1,75 | 1,78 | 1,68 | 1,68 | -2,90% | 350,00 |
| 12.09.2025 | 1,77 | 1,85 | 1,72 | 1,73 | -1,43% | 5.351,00 |
| 11.09.2025 | 1,75 | 1,76 | 1,75 | 1,75 | -2,78% | - |
| 10.09.2025 | 1,92 | 1,97 | 1,78 | 1,80 | 1,98% | - |
| 09.09.2025 | 2,27 | 2,43 | 1,68 | 1,77 | -25,21% | - |
| 08.09.2025 | 2,32 | 2,42 | 2,08 | 2,36 | 1,29% | 125,00 |
| 05.09.2025 | 2,45 | 2,52 | 2,32 | 2,33 | -4,51% | - |
| 04.09.2025 | 2,42 | 2,46 | 2,41 | 2,44 | 1,24% | - |
| 03.09.2025 | 2,49 | 2,53 | 2,41 | 2,41 | -2,82% | - |
| 02.09.2025 | 2,38 | 2,51 | 2,30 | 2,48 | 4,20% | 975,00 |
| 01.09.2025 | 2,34 | 2,38 | 2,34 | 2,38 | 0,00% | - |
| 29.08.2025 | 2,44 | 2,47 | 2,32 | 2,38 | -2,86% | - |
| 28.08.2025 | 2,31 | 2,46 | 2,26 | 2,45 | 5,60% | - |
| 27.08.2025 | 2,40 | 2,52 | 2,29 | 2,32 | -3,33% | - |
| 26.08.2025 | 2,38 | 2,46 | 2,36 | 2,40 | 0,00% | - |
| 25.08.2025 | 2,50 | 2,62 | 2,36 | 2,40 | -3,23% | 206,00 |
| 22.08.2025 | 2,52 | 2,64 | 2,46 | 2,48 | -2,36% | - |
| 21.08.2025 | 2,31 | 2,54 | 2,24 | 2,54 | 10,43% | - |
| 20.08.2025 | 2,53 | 2,53 | 2,24 | 2,30 | -8,73% | - |
| 19.08.2025 | 2,57 | 2,58 | 2,52 | 2,52 | -1,56% | - |
| 18.08.2025 | 2,52 | 2,61 | 2,50 | 2,56 | 1,99% | - |
| 15.08.2025 | 2,64 | 2,64 | 2,41 | 2,51 | -1,95% | - |
| 14.08.2025 | 2,66 | 2,66 | 2,49 | 2,56 | -3,76% | - |
| 13.08.2025 | 2,73 | 2,78 | 2,65 | 2,66 | -2,21% | - |