1,410€
-2,76%
Echtzeit-Aktienkurs Bioceres Crop Solutions Corp.
Bid:
Ask:
Aktienkurse zur Bioceres Crop Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.08.2025 | 2,67 | 2,78 | 2,66 | 2,72 | 2,26% | - |
| 11.08.2025 | 2,66 | 2,71 | 2,58 | 2,66 | 0,00% | 2.019,00 |
| 08.08.2025 | 2,85 | 2,94 | 2,63 | 2,66 | -6,34% | 364,00 |
| 07.08.2025 | 2,91 | 2,98 | 2,84 | 2,84 | -2,41% | - |
| 06.08.2025 | 3,11 | 3,15 | 2,89 | 2,91 | -6,13% | - |
| 05.08.2025 | 3,13 | 3,25 | 3,04 | 3,10 | -0,32% | - |
| 04.08.2025 | 2,99 | 3,13 | 2,96 | 3,11 | 4,36% | - |
| 01.08.2025 | 2,98 | 3,00 | 2,86 | 2,98 | -1,32% | - |
| 31.07.2025 | 3,05 | 3,13 | 2,92 | 3,02 | -1,31% | - |
| 30.07.2025 | 3,17 | 3,20 | 3,03 | 3,06 | -2,86% | - |
| 29.07.2025 | 3,20 | 3,22 | 3,08 | 3,15 | -0,63% | - |
| 28.07.2025 | 3,21 | 3,28 | 3,16 | 3,17 | -0,63% | - |
| 25.07.2025 | 3,15 | 3,25 | 3,11 | 3,19 | 1,59% | - |
| 24.07.2025 | 3,15 | 3,27 | 3,04 | 3,14 | -0,95% | - |
| 23.07.2025 | 3,15 | 3,23 | 3,09 | 3,17 | 1,60% | - |
| 22.07.2025 | 3,03 | 3,15 | 3,03 | 3,12 | 2,63% | - |
| 21.07.2025 | 3,11 | 3,21 | 2,99 | 3,04 | -2,25% | - |
| 18.07.2025 | 3,24 | 3,30 | 3,11 | 3,11 | -4,31% | - |
| 17.07.2025 | 3,29 | 3,32 | 3,20 | 3,25 | -0,61% | - |
| 16.07.2025 | 3,34 | 3,39 | 3,23 | 3,27 | -2,39% | - |
| 15.07.2025 | 3,46 | 3,50 | 3,31 | 3,35 | -2,90% | - |
| 14.07.2025 | 3,60 | 3,61 | 3,45 | 3,45 | -4,43% | - |
| 11.07.2025 | 3,75 | 3,81 | 3,54 | 3,61 | -2,96% | - |
| 10.07.2025 | 3,82 | 3,87 | 3,72 | 3,72 | -2,87% | - |
| 09.07.2025 | 3,81 | 3,90 | 3,77 | 3,83 | 0,00% | - |
| 08.07.2025 | 3,76 | 3,93 | 3,76 | 3,83 | 2,13% | - |
| 07.07.2025 | 4,16 | 4,19 | 3,63 | 3,75 | -10,07% | - |
| 04.07.2025 | 4,18 | 4,19 | 4,17 | 4,17 | -0,24% | - |
| 03.07.2025 | 4,22 | 4,24 | 4,11 | 4,18 | -0,71% | - |
| 02.07.2025 | 3,88 | 4,23 | 3,88 | 4,21 | 8,79% | - |
| 01.07.2025 | 3,75 | 3,99 | 3,74 | 3,87 | 2,65% | - |
| 30.06.2025 | 3,81 | 3,93 | 3,70 | 3,77 | -1,31% | - |
| 27.06.2025 | 3,96 | 4,08 | 3,60 | 3,82 | -5,21% | - |
| 26.06.2025 | 3,91 | 4,08 | 3,89 | 4,03 | 2,81% | - |
| 25.06.2025 | 3,96 | 4,04 | 3,90 | 3,92 | -2,73% | - |
| 24.06.2025 | 3,84 | 4,10 | 3,84 | 4,03 | 3,07% | - |
| 23.06.2025 | 3,88 | 4,02 | 3,88 | 3,91 | -0,51% | - |