31,330€
3,91%
Echtzeit-Aktienkurs BioArctic AB
Bid:
Ask:
Aktienkurse zur BioArctic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 30,21 | 31,46 | 29,99 | 31,33 | 3,91% | - |
| 24.08.2026 | 30,68 | 30,70 | 29,71 | 30,15 | -1,02% | 7.845,00 |
| 21.08.2026 | 30,63 | 30,67 | 29,93 | 30,46 | -0,23% | - |
| 20.08.2026 | 29,93 | 30,75 | 29,92 | 30,53 | 1,94% | 850,00 |
| 19.08.2026 | 29,23 | 30,18 | 29,19 | 29,95 | -0,79% | 2.832,00 |
| 05.05.2026 | 30,25 | 30,85 | 29,94 | 30,19 | -0,13% | 385,00 |
| 04.05.2026 | 30,17 | 31,27 | 29,90 | 30,23 | 0,33% | - |
| 30.04.2026 | 28,87 | 30,21 | 28,77 | 30,13 | 3,75% | - |
| 29.04.2026 | 28,60 | 29,29 | 28,28 | 29,04 | 2,15% | 2.017,00 |
| 28.04.2026 | 30,11 | 30,13 | 28,00 | 28,43 | -5,83% | 2.436,00 |
| 27.04.2026 | 29,36 | 30,32 | 29,31 | 30,19 | 2,20% | - |
| 24.04.2026 | 29,41 | 29,89 | 29,05 | 29,54 | 0,51% | - |
| 23.04.2026 | 29,41 | 30,07 | 29,03 | 29,39 | -1,31% | 288,00 |
| 22.04.2026 | 29,61 | 30,01 | 29,42 | 29,78 | 2,23% | 240,00 |
| 21.04.2026 | 30,57 | 30,76 | 29,07 | 29,13 | -4,71% | 800,00 |
| 20.04.2026 | 29,00 | 30,72 | 28,95 | 30,57 | 3,14% | 114,00 |
| 17.04.2026 | 30,33 | 30,61 | 28,31 | 29,64 | -1,85% | 877,00 |
| 16.04.2026 | 31,55 | 31,61 | 27,94 | 30,20 | -3,73% | 656,00 |
| 15.04.2026 | 31,44 | 32,10 | 31,18 | 31,37 | -0,76% | - |
| 14.04.2026 | 31,02 | 31,79 | 30,72 | 31,61 | 1,64% | 174,00 |
| 13.04.2026 | 29,45 | 31,14 | 29,37 | 31,10 | 3,98% | 321,00 |
| 10.04.2026 | 30,31 | 30,81 | 29,72 | 29,91 | -1,45% | 306,00 |
| 09.04.2026 | 29,97 | 30,46 | 29,55 | 30,35 | 0,40% | 187,00 |
| 08.04.2026 | 30,45 | 30,99 | 29,92 | 30,23 | 4,03% | 816,00 |
| 07.04.2026 | 30,31 | 30,37 | 28,13 | 29,06 | -4,75% | 14,00 |
| 02.04.2026 | 29,89 | 30,59 | 29,66 | 30,51 | -0,97% | 3.150,00 |
| 01.04.2026 | 29,90 | 31,01 | 29,87 | 30,81 | 3,29% | 3.054,00 |
| 31.03.2026 | 29,05 | 29,87 | 28,48 | 29,83 | 3,97% | 1.542,00 |
| 30.03.2026 | 28,71 | 29,01 | 28,35 | 28,69 | 0,42% | 3.213,00 |
| 27.03.2026 | 29,22 | 29,63 | 28,57 | 28,57 | -1,75% | - |
| 26.03.2026 | 29,11 | 29,62 | 28,82 | 29,08 | -0,68% | - |
| 25.03.2026 | 29,19 | 29,82 | 28,96 | 29,28 | 0,17% | 582,00 |
| 24.03.2026 | 28,61 | 29,32 | 28,35 | 29,23 | 0,69% | 15,00 |
| 23.03.2026 | 27,53 | 29,33 | 26,85 | 29,03 | 3,35% | 1.714,00 |
| 20.03.2026 | 28,33 | 28,82 | 27,64 | 28,09 | -0,85% | 520,00 |
| 19.03.2026 | 28,47 | 28,67 | 27,69 | 28,33 | -0,35% | - |
| 18.03.2026 | 30,13 | 30,16 | 28,39 | 28,43 | -4,40% | - |
| 17.03.2026 | 28,97 | 30,29 | 28,91 | 29,74 | 1,64% | 1.050,00 |
| 16.03.2026 | 28,13 | 29,35 | 27,59 | 29,26 | 5,40% | 28,00 |
| 13.03.2026 | 28,52 | 28,90 | 27,73 | 27,76 | -2,73% | 306,00 |
| 12.03.2026 | 29,45 | 30,06 | 28,54 | 28,54 | -4,45% | 1.545,00 |
| 11.03.2026 | 29,77 | 30,58 | 29,53 | 29,87 | 0,67% | 1.635,00 |
| 10.03.2026 | 28,65 | 30,53 | 28,61 | 29,67 | 3,16% | 25,00 |
| 09.03.2026 | 27,04 | 28,94 | 26,88 | 28,76 | 1,99% | 849,00 |
| 06.03.2026 | 28,15 | 28,38 | 27,54 | 28,20 | 1,48% | 7.374,00 |
| 05.03.2026 | 27,78 | 28,62 | 27,70 | 27,79 | -1,38% | - |
| 04.03.2026 | 26,93 | 28,28 | 26,83 | 28,18 | 3,45% | 324,00 |
| 03.03.2026 | 27,79 | 28,17 | 26,71 | 27,24 | -3,23% | 332,00 |
| 02.03.2026 | 28,52 | 28,76 | 27,61 | 28,15 | -3,16% | 3.270,00 |
| 27.02.2026 | 28,97 | 29,33 | 28,62 | 29,07 | 0,21% | 956,00 |
| 26.02.2026 | 29,93 | 30,84 | 28,55 | 29,01 | -3,46% | 831,00 |
| 25.02.2026 | 30,19 | 30,75 | 29,63 | 30,05 | -0,40% | 164,00 |
| 24.02.2026 | 30,42 | 30,76 | 29,99 | 30,17 | -0,79% | 2.052,00 |
| 23.02.2026 | 32,69 | 32,78 | 29,99 | 30,41 | -7,43% | 1.198,00 |
| 20.02.2026 | 32,70 | 33,00 | 31,94 | 32,85 | 1,08% | 8.243,00 |
| 19.02.2026 | 34,29 | 34,35 | 32,08 | 32,50 | -5,33% | 915,00 |
| 18.02.2026 | 30,39 | 35,53 | 30,37 | 34,33 | 13,11% | 8.806,00 |
| 17.02.2026 | 29,69 | 30,37 | 29,05 | 30,35 | 1,54% | - |
| 16.02.2026 | 30,37 | 30,68 | 29,71 | 29,89 | -1,42% | 28,00 |
| 13.02.2026 | 30,05 | 30,42 | 29,35 | 30,32 | 0,76% | - |
| 12.02.2026 | 30,40 | 30,57 | 29,81 | 30,09 | -0,73% | - |
| 11.02.2026 | 30,85 | 30,96 | 29,69 | 30,31 | -1,43% | 750,00 |
| 10.02.2026 | 30,36 | 31,09 | 30,33 | 30,75 | 0,85% | 2.037,00 |
| 09.02.2026 | 28,91 | 30,55 | 28,85 | 30,49 | 5,68% | 84,00 |
| 06.02.2026 | 28,57 | 28,90 | 27,33 | 28,85 | 1,19% | 11.502,00 |
| 05.02.2026 | 29,06 | 29,69 | 28,31 | 28,51 | -1,59% | - |
| 04.02.2026 | 31,42 | 31,48 | 28,78 | 28,97 | -7,53% | - |
| 03.02.2026 | 31,67 | 31,87 | 31,04 | 31,33 | -0,63% | - |
| 02.02.2026 | 29,90 | 31,57 | 29,68 | 31,53 | 4,06% | - |
| 30.01.2026 | 30,67 | 30,71 | 30,07 | 30,30 | -1,81% | 768,00 |
| 29.01.2026 | 31,07 | 31,13 | 30,18 | 30,86 | -0,10% | 330,00 |
| 28.01.2026 | 31,79 | 31,83 | 30,53 | 30,89 | -2,03% | 800,00 |
| 27.01.2026 | 30,37 | 32,03 | 30,21 | 31,53 | 4,16% | - |
| 26.01.2026 | 29,42 | 30,40 | 29,31 | 30,27 | 3,10% | 5.882,00 |
| 23.01.2026 | 29,27 | 29,63 | 29,13 | 29,36 | 0,31% | 1.500,00 |
| 22.01.2026 | 28,17 | 29,64 | 27,93 | 29,27 | 4,24% | 162,00 |
| 21.01.2026 | 27,68 | 28,17 | 27,04 | 28,08 | 2,00% | 15,00 |
| 20.01.2026 | 29,21 | 29,25 | 26,57 | 27,53 | -6,14% | 1.923,00 |
| 19.01.2026 | 30,47 | 30,49 | 29,06 | 29,33 | -4,90% | - |
| 16.01.2026 | 30,09 | 30,95 | 29,72 | 30,84 | 2,49% | 280,00 |
| 15.01.2026 | 32,05 | 32,47 | 30,05 | 30,09 | -5,67% | 1.680,00 |
| 14.01.2026 | 31,16 | 31,91 | 31,14 | 31,90 | 2,51% | 5.004,00 |
| 13.01.2026 | 30,79 | 31,33 | 30,55 | 31,12 | 1,10% | - |
| 12.01.2026 | 31,98 | 32,00 | 30,44 | 30,78 | -0,61% | 7.750,00 |
| 09.01.2026 | 31,07 | 31,11 | 30,09 | 30,97 | -0,51% | 1.465,00 |
| 08.01.2026 | 30,99 | 31,37 | 30,29 | 31,13 | 0,06% | 6.200,00 |
| 07.01.2026 | 28,84 | 31,45 | 28,74 | 31,11 | 7,57% | 14,00 |
| 06.01.2026 | 29,03 | 29,06 | 28,81 | 28,92 | -0,17% | 522,00 |
| 05.01.2026 | 28,99 | 29,24 | 28,41 | 28,97 | 0,21% | 2.787,00 |
| 02.01.2026 | 28,63 | 29,53 | 28,60 | 28,91 | -0,10% | 236,00 |
| 30.12.2025 | 28,94 | 29,22 | 28,74 | 28,94 | 0,03% | - |
| 29.12.2025 | 29,80 | 29,92 | 28,81 | 28,93 | -0,14% | 290,00 |
| 23.12.2025 | 28,83 | 29,99 | 28,80 | 28,97 | -1,23% | 1.878,00 |
| 22.12.2025 | 29,26 | 29,51 | 28,90 | 29,33 | 0,07% | 671,00 |
| 19.12.2025 | 28,70 | 29,56 | 28,69 | 29,31 | 2,09% | 1.960,00 |
| 18.12.2025 | 29,02 | 29,05 | 27,89 | 28,71 | -0,90% | 140,00 |
| 17.12.2025 | 29,33 | 29,39 | 28,68 | 28,97 | -1,16% | 360,00 |
| 16.12.2025 | 29,61 | 29,71 | 28,92 | 29,31 | -1,55% | - |
| 15.12.2025 | 29,67 | 29,85 | 28,75 | 29,77 | 0,81% | 417,00 |
| 12.12.2025 | 29,51 | 29,77 | 28,94 | 29,53 | 0,27% | 812,00 |