0,169$
-6,63%
Echtzeit-Aktienkurs bioAffinity Technologies Inc
Bid:
Ask:
Aktienkurse zur bioAffinity Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,65 | 1,70 | 1,58 | 1,66 | -0,50% | 239.605,00 |
| 27.05.2026 | 1,61 | 1,69 | 1,59 | 1,67 | 1,21% | 134.143,00 |
| 26.05.2026 | 1,57 | 1,73 | 1,55 | 1,65 | 5,77% | 116.417,00 |
| 22.05.2026 | 1,61 | 1,78 | 1,56 | 1,56 | -3,70% | 113.813,00 |
| 21.05.2026 | 1,61 | 1,69 | 1,40 | 1,62 | -2,41% | 243.172,00 |
| 20.05.2026 | 1,70 | 1,78 | 1,62 | 1,66 | -2,35% | 174.964,00 |
| 19.05.2026 | 1,67 | 1,76 | 1,62 | 1,70 | 0,89% | 91.908,00 |
| 18.05.2026 | 1,84 | 1,86 | 1,65 | 1,69 | -10,37% | 117.712,00 |
| 15.05.2026 | 1,92 | 1,99 | 1,88 | 1,88 | -5,53% | 96.714,00 |
| 14.05.2026 | 1,88 | 2,00 | 1,87 | 1,99 | 4,46% | 153.974,00 |
| 13.05.2026 | 1,88 | 1,94 | 1,86 | 1,91 | 0,26% | 141.345,00 |
| 12.05.2026 | 2,10 | 2,18 | 1,87 | 1,90 | -4,04% | 662.033,00 |
| 11.05.2026 | 1,93 | 2,06 | 1,92 | 1,98 | -2,46% | 191.741,00 |
| 08.05.2026 | 2,12 | 2,12 | 2,01 | 2,03 | -4,25% | 185.174,00 |
| 07.05.2026 | 1,95 | 2,21 | 1,90 | 2,12 | 7,07% | 284.577,00 |
| 06.05.2026 | 1,99 | 2,02 | 1,81 | 1,98 | -2,32% | 421.256,00 |
| 05.05.2026 | 2,15 | 2,15 | 2,00 | 2,03 | -7,23% | 256.653,00 |
| 04.05.2026 | 2,25 | 2,30 | 2,16 | 2,19 | -0,23% | 156.013,00 |
| 01.05.2026 | 2,41 | 2,43 | 2,13 | 2,19 | -11,87% | 306.694,00 |
| 30.04.2026 | 2,41 | 2,59 | 2,37 | 2,49 | 2,26% | 195.099,00 |
| 29.04.2026 | 2,62 | 2,65 | 2,36 | 2,43 | -8,65% | 390.694,00 |
| 28.04.2026 | 2,31 | 2,82 | 2,17 | 2,66 | 20,36% | 2.811.919,00 |
| 27.04.2026 | 2,20 | 2,23 | 2,02 | 2,21 | -0,90% | 219.525,00 |
| 24.04.2026 | 2,26 | 2,34 | 2,18 | 2,23 | -3,04% | 101.344,00 |
| 23.04.2026 | 2,50 | 2,50 | 2,22 | 2,30 | -6,12% | 185.140,00 |
| 22.04.2026 | 2,65 | 2,70 | 2,44 | 2,45 | -6,13% | 283.617,00 |
| 21.04.2026 | 2,64 | 2,83 | 2,61 | 2,61 | -3,33% | 224.148,00 |
| 20.04.2026 | 2,78 | 2,78 | 2,55 | 2,70 | -5,59% | 269.457,00 |
| 17.04.2026 | 2,84 | 2,90 | 2,72 | 2,86 | 2,14% | 271.810,00 |
| 16.04.2026 | 2,85 | 2,93 | 2,70 | 2,80 | -3,61% | 195.091,00 |
| 15.04.2026 | 2,85 | 2,99 | 2,77 | 2,91 | 3,38% | 287.461,00 |
| 14.04.2026 | 3,14 | 3,24 | 2,76 | 2,81 | -11,64% | 564.573,00 |
| 13.04.2026 | 3,30 | 3,31 | 2,97 | 3,18 | -5,07% | 488.424,00 |
| 10.04.2026 | 3,31 | 3,55 | 3,31 | 3,35 | 0,90% | 356.995,00 |
| 09.04.2026 | 3,78 | 3,86 | 3,01 | 3,32 | -14,87% | 956.149,00 |
| 08.04.2026 | 4,12 | 4,34 | 3,76 | 3,90 | -4,41% | 845.030,00 |
| 07.04.2026 | 4,03 | 4,38 | 3,87 | 4,08 | -2,39% | 1.295.046,00 |
| 06.04.2026 | 3,82 | 4,19 | 3,77 | 4,18 | 6,63% | 1.388.014,00 |
| 02.04.2026 | 3,72 | 4,09 | 3,59 | 3,92 | -1,01% | 1.455.888,00 |
| 01.04.2026 | 4,30 | 4,71 | 3,81 | 3,96 | 2,86% | 9.778.852,00 |
| 31.03.2026 | 3,48 | 4,09 | 3,44 | 3,85 | 8,76% | 1.000.928,00 |
| 30.03.2026 | 3,89 | 4,27 | 3,44 | 3,54 | -11,50% | 1.300.617,00 |
| 27.03.2026 | 4,40 | 5,08 | 3,79 | 4,00 | -15,43% | 2.821.513,00 |
| 26.03.2026 | 3,95 | 4,83 | 3,70 | 4,73 | 19,14% | 4.535.806,00 |
| 25.03.2026 | 4,60 | 4,97 | 3,80 | 3,97 | 0,25% | 13.068.064,00 |
| 24.03.2026 | 4,16 | 4,35 | 3,58 | 3,96 | -15,74% | 4.496.328,00 |
| 23.03.2026 | 2,78 | 5,38 | 2,78 | 4,70 | 72,16% | 63.999.485,00 |
| 20.03.2026 | 3,49 | 3,59 | 2,61 | 2,73 | -7,61% | 14.560.880,00 |
| 19.03.2026 | 2,42 | 3,00 | 2,30 | 2,96 | 21,60% | 6.017.846,00 |
| 18.03.2026 | 2,36 | 2,52 | 2,11 | 2,43 | -11,31% | 4.541.228,00 |
| 17.03.2026 | 2,23 | 3,09 | 2,23 | 2,74 | 43,46% | 124.938.363,00 |
| 16.03.2026 | 1,88 | 1,95 | 1,58 | 1,91 | -9,91% | 7.504.555,00 |
| 13.03.2026 | 1,80 | 2,73 | 1,78 | 2,12 | 98,13% | 240.989.591,00 |
| 12.03.2026 | 1,10 | 1,14 | 1,05 | 1,07 | -5,31% | 374.390,00 |
| 11.03.2026 | 1,22 | 1,24 | 1,08 | 1,13 | -5,04% | 679.347,00 |
| 10.03.2026 | 1,14 | 1,40 | 1,09 | 1,19 | 12,26% | 20.925.138,00 |
| 09.03.2026 | 1,01 | 1,07 | 1,00 | 1,06 | 1,92% | 67.006,00 |
| 06.03.2026 | 1,00 | 1,05 | 0,99 | 1,04 | 0,97% | 81.682,00 |
| 05.03.2026 | 1,03 | 1,07 | 0,99 | 1,03 | 0,00% | 68.977,00 |
| 04.03.2026 | 0,97 | 1,06 | 0,94 | 1,03 | 8,34% | 111.513,00 |
| 03.03.2026 | 1,03 | 1,03 | 0,95 | 0,95 | -10,31% | 118.970,00 |
| 02.03.2026 | 1,04 | 1,08 | 0,99 | 1,06 | 0,00% | 66.497,00 |
| 27.02.2026 | 1,02 | 1,08 | 1,02 | 1,06 | 1,92% | 45.072,00 |
| 26.02.2026 | 1,07 | 1,09 | 0,99 | 1,04 | -4,59% | 91.360,00 |
| 25.02.2026 | 1,09 | 1,10 | 1,03 | 1,09 | -1,80% | 101.350,00 |
| 24.02.2026 | 0,93 | 1,11 | 0,90 | 1,11 | 19,29% | 190.740,00 |
| 23.02.2026 | 1,06 | 1,07 | 0,90 | 0,93 | -13,84% | 213.992,00 |
| 20.02.2026 | 1,17 | 1,17 | 1,05 | 1,08 | -8,47% | 224.623,00 |
| 19.02.2026 | 1,22 | 1,39 | 1,17 | 1,18 | 2,61% | 2.135.000,00 |
| 18.02.2026 | 1,09 | 1,18 | 1,03 | 1,15 | 7,48% | 178.064,00 |
| 17.02.2026 | 1,04 | 1,12 | 0,97 | 1,07 | 2,88% | 199.891,00 |
| 13.02.2026 | 1,09 | 1,17 | 1,03 | 1,04 | -5,45% | 195.153,00 |
| 12.02.2026 | 0,99 | 1,17 | 0,98 | 1,10 | 10,78% | 186.985,00 |
| 11.02.2026 | 1,04 | 1,06 | 0,97 | 0,99 | -1,68% | 126.174,00 |
| 10.02.2026 | 0,90 | 1,08 | 0,89 | 1,01 | 12,22% | 151.071,00 |
| 09.02.2026 | 0,88 | 0,90 | 0,82 | 0,90 | 5,73% | 149.185,00 |
| 06.02.2026 | 0,72 | 0,90 | 0,72 | 0,85 | 13,49% | 102.618,00 |
| 05.02.2026 | 0,80 | 0,80 | 0,69 | 0,75 | -12,32% | 271.999,00 |
| 04.02.2026 | 1,06 | 1,07 | 0,77 | 0,86 | -20,06% | 593.461,00 |
| 03.02.2026 | 1,08 | 1,15 | 1,04 | 1,07 | -15,75% | 174.830,00 |
| 02.02.2026 | 1,13 | 1,31 | 0,99 | 1,27 | 11,40% | 482.891,00 |
| 30.01.2026 | 1,15 | 1,18 | 1,11 | 1,14 | -2,56% | 53.602,00 |
| 29.01.2026 | 1,26 | 1,27 | 1,15 | 1,17 | -7,14% | 70.288,00 |
| 28.01.2026 | 1,28 | 1,33 | 1,25 | 1,26 | -4,55% | 45.078,00 |
| 27.01.2026 | 1,29 | 1,33 | 1,25 | 1,32 | 1,54% | 37.495,00 |
| 26.01.2026 | 1,35 | 1,35 | 1,29 | 1,30 | -3,70% | 32.570,00 |
| 23.01.2026 | 1,42 | 1,42 | 1,32 | 1,35 | -0,74% | 39.570,00 |
| 22.01.2026 | 1,37 | 1,44 | 1,33 | 1,36 | 3,82% | 70.402,00 |
| 21.01.2026 | 1,32 | 1,41 | 1,29 | 1,31 | 0,00% | 67.876,00 |
| 20.01.2026 | 1,37 | 1,38 | 1,26 | 1,31 | -4,38% | 61.057,00 |
| 16.01.2026 | 1,45 | 1,48 | 1,35 | 1,37 | -3,52% | 70.869,00 |
| 15.01.2026 | 1,27 | 1,47 | 1,27 | 1,42 | 12,70% | 154.282,00 |
| 14.01.2026 | 1,26 | 1,28 | 1,22 | 1,26 | 0,80% | 43.242,00 |
| 13.01.2026 | 1,29 | 1,33 | 1,25 | 1,25 | -1,57% | 78.329,00 |
| 12.01.2026 | 1,33 | 1,33 | 1,26 | 1,27 | -4,51% | 62.565,00 |
| 09.01.2026 | 1,31 | 1,37 | 1,30 | 1,33 | 3,10% | 46.484,00 |
| 08.01.2026 | 1,32 | 1,32 | 1,26 | 1,29 | 0,00% | 22.980,00 |
| 07.01.2026 | 1,31 | 1,47 | 1,29 | 1,29 | 0,00% | 142.840,00 |
| 06.01.2026 | 1,27 | 1,41 | 1,25 | 1,29 | 3,20% | 72.821,00 |
| 05.01.2026 | 1,26 | 1,30 | 1,23 | 1,25 | 2,46% | 65.499,00 |