2,910€
0,26%
Echtzeit-Aktienkurs Biotalys N.V.
Bid:
Ask:
Aktienkurse zur Biotalys N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 2,67% | - |
| 28.05.2026 | 2,89 | 2,90 | 2,89 | 2,90 | 0,00% | - |
| 27.05.2026 | 2,90 | 2,91 | 2,90 | 2,90 | -1,28% | - |
| 26.05.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,34% | - |
| 25.05.2026 | 2,93 | 2,98 | 2,91 | 2,95 | 1,90% | - |
| 22.05.2026 | 3,00 | 3,00 | 2,89 | 2,90 | -3,50% | - |
| 21.05.2026 | 3,03 | 3,03 | 2,96 | 3,00 | 1,27% | - |
| 20.05.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,50% | - |
| 19.05.2026 | 2,91 | 2,98 | 2,91 | 2,98 | 0,93% | - |
| 18.05.2026 | 2,85 | 2,98 | 2,82 | 2,95 | 6,98% | - |
| 15.05.2026 | 2,79 | 2,79 | 2,75 | 2,76 | -1,87% | - |
| 14.05.2026 | 2,81 | 2,81 | 2,80 | 2,81 | 3,21% | - |
| 13.05.2026 | 2,80 | 2,81 | 2,72 | 2,72 | 0,65% | - |
| 12.05.2026 | 2,70 | 2,71 | 2,70 | 2,71 | -2,43% | - |
| 11.05.2026 | 2,78 | 2,78 | 2,77 | 2,77 | -3,98% | - |
| 08.05.2026 | 2,89 | 2,89 | 2,88 | 2,89 | -0,94% | - |
| 07.05.2026 | 2,95 | 2,98 | 2,90 | 2,92 | 0,17% | 250,00 |
| 06.05.2026 | 2,74 | 3,03 | 2,52 | 2,91 | 6,30% | 500,00 |
| 05.05.2026 | 2,98 | 2,99 | 2,65 | 2,74 | -7,83% | 250,00 |
| 04.05.2026 | 3,00 | 3,01 | 2,94 | 2,97 | -0,83% | 400,00 |
| 30.04.2026 | 3,06 | 3,12 | 2,93 | 3,00 | 1,18% | 850,00 |
| 29.04.2026 | 3,26 | 4,14 | 2,79 | 2,96 | -3,58% | 280,00 |
| 28.04.2026 | 3,35 | 3,58 | 3,03 | 3,07 | 3,72% | 550,00 |
| 27.04.2026 | 2,33 | 2,98 | 2,33 | 2,96 | 27,04% | 3.950,00 |
| 24.04.2026 | 2,22 | 2,33 | 2,22 | 2,33 | 5,43% | - |
| 23.04.2026 | 2,23 | 2,24 | 2,20 | 2,21 | -0,79% | - |
| 22.04.2026 | 2,29 | 2,30 | 2,23 | 2,23 | -4,71% | - |
| 21.04.2026 | 2,34 | 2,34 | 2,33 | 2,34 | 6,98% | - |
| 20.04.2026 | 2,22 | 2,22 | 2,17 | 2,19 | 0,92% | - |
| 17.04.2026 | 2,16 | 2,17 | 2,16 | 2,17 | 0,70% | - |
| 16.04.2026 | 2,02 | 2,22 | 2,02 | 2,15 | 6,70% | - |
| 15.04.2026 | 2,04 | 2,05 | 2,00 | 2,02 | -2,42% | - |
| 14.04.2026 | 2,00 | 2,08 | 1,97 | 2,07 | 3,35% | - |
| 13.04.2026 | 2,16 | 2,16 | 1,83 | 2,00 | -11,40% | - |
| 10.04.2026 | 2,36 | 2,39 | 2,26 | 2,26 | -9,53% | - |
| 09.04.2026 | 2,69 | 2,71 | 2,44 | 2,49 | -13,53% | - |
| 08.04.2026 | 2,39 | 2,88 | 2,37 | 2,88 | 49,66% | - |
| 07.04.2026 | 1,93 | 1,95 | 1,92 | 1,93 | -0,34% | - |
| 02.04.2026 | 1,74 | 1,94 | 1,73 | 1,93 | 12,52% | - |
| 01.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,29% | - |
| 31.03.2026 | 1,68 | 1,72 | 1,65 | 1,71 | 1,33% | - |
| 30.03.2026 | 1,65 | 1,70 | 1,65 | 1,69 | 1,96% | - |
| 27.03.2026 | 1,77 | 1,77 | 1,65 | 1,66 | -8,43% | - |
| 26.03.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 3,43% | - |
| 25.03.2026 | 1,71 | 1,75 | 1,70 | 1,75 | 2,94% | - |
| 24.03.2026 | 1,64 | 1,70 | 1,64 | 1,70 | 1,04% | - |
| 23.03.2026 | 1,65 | 1,72 | 1,56 | 1,68 | 1,05% | - |
| 20.03.2026 | 1,73 | 1,81 | 1,66 | 1,67 | -2,63% | - |
| 19.03.2026 | 2,08 | 2,09 | 1,63 | 1,71 | -19,15% | - |
| 18.03.2026 | 2,34 | 2,34 | 2,10 | 2,12 | -8,64% | - |
| 17.03.2026 | 2,53 | 2,55 | 2,28 | 2,32 | -9,57% | - |
| 16.03.2026 | 2,56 | 2,57 | 2,54 | 2,56 | 1,59% | - |
| 13.03.2026 | 2,53 | 2,55 | 2,52 | 2,52 | -0,40% | - |
| 12.03.2026 | 2,49 | 2,59 | 2,49 | 2,53 | 1,61% | - |
| 11.03.2026 | 2,49 | 2,49 | 2,48 | 2,49 | -1,19% | - |
| 10.03.2026 | 2,52 | 2,52 | 2,51 | 2,52 | -0,20% | - |
| 09.03.2026 | 2,45 | 2,56 | 2,41 | 2,53 | -0,20% | - |
| 06.03.2026 | 2,54 | 2,54 | 2,53 | 2,53 | -1,17% | - |
| 05.03.2026 | 2,55 | 2,57 | 2,55 | 2,56 | 0,79% | - |
| 04.03.2026 | 2,53 | 2,55 | 2,53 | 2,54 | -1,36% | - |
| 03.03.2026 | 2,60 | 2,60 | 2,52 | 2,58 | -1,90% | - |
| 02.03.2026 | 2,55 | 2,63 | 2,53 | 2,63 | -0,94% | - |
| 27.02.2026 | 2,66 | 2,66 | 2,65 | 2,65 | -0,75% | - |
| 26.02.2026 | 2,67 | 2,68 | 2,67 | 2,67 | -4,30% | - |
| 25.02.2026 | 2,80 | 2,80 | 2,79 | 2,79 | -1,24% | - |
| 24.02.2026 | 2,83 | 2,83 | 2,82 | 2,83 | 0,00% | - |
| 23.02.2026 | 2,87 | 2,90 | 2,81 | 2,83 | -1,05% | - |
| 20.02.2026 | 2,84 | 2,86 | 2,84 | 2,86 | -0,70% | - |
| 19.02.2026 | 2,88 | 2,88 | 2,87 | 2,88 | 0,52% | - |
| 18.02.2026 | 2,85 | 2,86 | 2,85 | 2,86 | 0,35% | - |
| 17.02.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -0,52% | - |
| 16.02.2026 | 2,86 | 2,87 | 2,86 | 2,87 | -2,72% | - |
| 13.02.2026 | 2,96 | 2,96 | 2,95 | 2,95 | -0,51% | - |
| 12.02.2026 | 2,88 | 2,98 | 2,83 | 2,96 | 7,64% | - |
| 11.02.2026 | 2,75 | 2,75 | 2,74 | 2,75 | 2,61% | - |
| 10.02.2026 | 2,61 | 2,73 | 2,48 | 2,68 | 2,88% | - |
| 09.02.2026 | 3,06 | 3,17 | 2,60 | 2,61 | -13,74% | - |
| 06.02.2026 | 3,02 | 3,03 | 3,01 | 3,02 | 0,17% | - |
| 05.02.2026 | 3,04 | 3,05 | 2,99 | 3,02 | 1,34% | - |
| 04.02.2026 | 2,97 | 2,98 | 2,97 | 2,98 | 0,68% | - |
| 03.02.2026 | 3,17 | 3,18 | 2,94 | 2,96 | -8,94% | - |
| 02.02.2026 | 3,24 | 3,25 | 3,23 | 3,25 | -0,92% | - |
| 30.01.2026 | 3,29 | 3,29 | 3,27 | 3,28 | -2,82% | - |
| 29.01.2026 | 3,37 | 3,38 | 3,35 | 3,37 | 4,50% | - |
| 28.01.2026 | 3,24 | 3,24 | 3,23 | 3,23 | 0,94% | - |
| 27.01.2026 | 3,20 | 3,20 | 3,19 | 3,20 | -0,78% | - |
| 26.01.2026 | 3,26 | 3,31 | 3,17 | 3,22 | -4,31% | - |
| 23.01.2026 | 3,41 | 3,48 | 3,30 | 3,37 | -4,13% | - |
| 22.01.2026 | 3,52 | 3,52 | 3,44 | 3,51 | 4,62% | - |
| 21.01.2026 | 3,36 | 3,36 | 3,35 | 3,36 | 0,30% | - |
| 20.01.2026 | 3,40 | 3,44 | 3,33 | 3,35 | -6,56% | - |
| 19.01.2026 | 3,60 | 3,61 | 3,58 | 3,58 | 0,99% | - |
| 16.01.2026 | 3,61 | 3,62 | 3,55 | 3,55 | -1,66% | - |
| 15.01.2026 | 3,80 | 3,82 | 3,58 | 3,61 | -5,75% | - |
| 14.01.2026 | 3,82 | 3,85 | 3,78 | 3,83 | 2,82% | - |
| 13.01.2026 | 3,72 | 3,73 | 3,72 | 3,72 | 0,00% | - |
| 12.01.2026 | 3,75 | 3,77 | 3,69 | 3,72 | -1,20% | - |
| 09.01.2026 | 3,82 | 3,85 | 3,77 | 3,77 | -0,92% | - |
| 08.01.2026 | 3,72 | 3,84 | 3,71 | 3,80 | -4,16% | - |
| 07.01.2026 | 3,97 | 3,97 | 3,96 | 3,97 | 0,25% | - |