0,495€
1,43%
Echtzeit-Aktienkurs Bioceres Crop Solutions Corp.
Bid:
Ask:
Aktienkurse zur Bioceres Crop Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 0,50 | 0,50 | 0,50 | 0,50 | -1,79% | - |
| 13.02.2026 | 0,51 | 0,54 | 0,49 | 0,50 | 2,02% | - |
| 12.02.2026 | 0,53 | 0,53 | 0,49 | 0,49 | -6,79% | - |
| 11.02.2026 | 0,49 | 0,55 | 0,48 | 0,53 | 6,00% | - |
| 10.02.2026 | 0,49 | 0,52 | 0,48 | 0,50 | 0,81% | - |
| 09.02.2026 | 0,48 | 0,53 | 0,47 | 0,50 | 2,06% | - |
| 06.02.2026 | 0,45 | 0,53 | 0,45 | 0,49 | 6,35% | - |
| 05.02.2026 | 0,51 | 0,60 | 0,45 | 0,46 | -13,45% | - |
| 04.02.2026 | 0,49 | 0,61 | 0,48 | 0,53 | 6,02% | - |
| 03.02.2026 | 0,74 | 0,84 | 0,48 | 0,50 | -32,52% | - |
| 02.02.2026 | 0,69 | 0,82 | 0,69 | 0,74 | 3,94% | - |
| 30.01.2026 | 0,80 | 0,89 | 0,71 | 0,71 | -12,13% | - |
| 29.01.2026 | 0,94 | 0,96 | 0,81 | 0,81 | -14,04% | - |
| 28.01.2026 | 1,00 | 1,01 | 0,93 | 0,94 | -2,08% | 240.000,00 |
| 27.01.2026 | 0,96 | 0,99 | 0,92 | 0,96 | -3,52% | - |
| 26.01.2026 | 1,01 | 1,07 | 0,98 | 1,00 | -2,93% | - |
| 23.01.2026 | 1,03 | 1,10 | 1,01 | 1,03 | -0,49% | - |
| 22.01.2026 | 1,05 | 1,09 | 1,02 | 1,03 | -0,48% | - |
| 21.01.2026 | 1,12 | 1,14 | 1,04 | 1,04 | -3,27% | - |
| 20.01.2026 | 1,14 | 1,14 | 1,06 | 1,07 | -3,17% | - |
| 19.01.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -0,90% | - |
| 16.01.2026 | 1,15 | 1,20 | 1,12 | 1,12 | -2,62% | - |
| 15.01.2026 | 1,06 | 1,16 | 1,06 | 1,15 | 8,53% | - |
| 14.01.2026 | 1,04 | 1,07 | 1,03 | 1,06 | 0,96% | - |
| 13.01.2026 | 1,03 | 1,07 | 1,02 | 1,05 | 1,95% | - |
| 12.01.2026 | 1,08 | 1,12 | 1,00 | 1,03 | -8,89% | - |
| 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% | - |