4,220$
0,72%
Echtzeit-Aktienkurs Biote Corp
Bid:
Ask:
Aktienkurse zur Biote Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,17 | 4,22 | 4,16 | 4,22 | 0,72% | 25.438,00 |
| 02.07.2025 | 4,13 | 4,25 | 4,10 | 4,19 | 1,70% | 62.665,00 |
| 01.07.2025 | 4,03 | 4,27 | 3,95 | 4,12 | 2,49% | 97.382,00 |
| 30.06.2025 | 4,23 | 4,30 | 4,00 | 4,02 | -4,29% | 131.453,00 |
| 27.06.2025 | 4,35 | 4,40 | 4,14 | 4,20 | -1,87% | 703.974,00 |
| 26.06.2025 | 4,13 | 4,29 | 4,13 | 4,28 | 3,38% | 109.818,00 |
| 25.06.2025 | 3,98 | 4,18 | 3,98 | 4,14 | 3,76% | 86.212,00 |
| 24.06.2025 | 4,03 | 4,10 | 3,96 | 3,99 | -0,50% | 127.910,00 |
| 23.06.2025 | 3,95 | 4,03 | 3,90 | 4,01 | 1,26% | 149.541,00 |
| 20.06.2025 | 4,01 | 4,03 | 3,88 | 3,96 | -0,75% | 124.114,00 |
| 18.06.2025 | 3,93 | 4,05 | 3,85 | 3,99 | 1,53% | 98.125,00 |
| 17.06.2025 | 3,91 | 4,02 | 3,89 | 3,93 | -1,26% | 98.250,00 |
| 16.06.2025 | 3,78 | 4,01 | 3,76 | 3,98 | 5,29% | 97.107,00 |
| 13.06.2025 | 3,94 | 3,95 | 3,78 | 3,78 | -4,30% | 75.580,00 |
| 12.06.2025 | 4,01 | 4,02 | 3,85 | 3,95 | -1,74% | 147.926,00 |
| 11.06.2025 | 4,17 | 4,25 | 4,00 | 4,02 | -2,90% | 96.435,00 |
| 10.06.2025 | 3,99 | 4,18 | 3,95 | 4,14 | 5,34% | 238.119,00 |
| 09.06.2025 | 3,84 | 3,94 | 3,77 | 3,93 | 2,61% | 110.171,00 |
| 06.06.2025 | 3,77 | 3,89 | 3,75 | 3,83 | 3,79% | 141.038,00 |
| 05.06.2025 | 3,54 | 3,72 | 3,44 | 3,69 | 4,24% | 103.081,00 |
| 04.06.2025 | 3,53 | 3,64 | 3,51 | 3,54 | -0,28% | 52.214,00 |
| 03.06.2025 | 3,55 | 3,64 | 3,50 | 3,55 | 0,28% | 92.496,00 |
| 02.06.2025 | 3,50 | 3,68 | 3,41 | 3,54 | 2,31% | 139.204,00 |
| 30.05.2025 | 3,56 | 3,61 | 3,46 | 3,46 | -3,76% | 134.984,00 |
| 29.05.2025 | 3,61 | 3,68 | 3,56 | 3,60 | 1,84% | 81.866,00 |
| 28.05.2025 | 4,05 | 4,05 | 3,53 | 3,53 | -13,48% | 242.202,00 |
| 27.05.2025 | 3,71 | 4,14 | 3,68 | 4,08 | 10,87% | 338.720,00 |
| 23.05.2025 | 3,66 | 3,87 | 3,65 | 3,68 | -1,87% | 90.945,00 |
| 22.05.2025 | 3,81 | 3,91 | 3,75 | 3,75 | -3,10% | 66.761,00 |
| 21.05.2025 | 3,98 | 4,06 | 3,82 | 3,87 | -2,76% | 85.647,00 |
| 20.05.2025 | 4,06 | 4,12 | 3,96 | 3,98 | -1,97% | 85.138,00 |
| 19.05.2025 | 4,06 | 4,14 | 4,03 | 4,06 | -0,98% | 80.852,00 |
| 16.05.2025 | 4,10 | 4,27 | 4,02 | 4,10 | 1,99% | 250.821,00 |
| 15.05.2025 | 3,93 | 4,09 | 3,88 | 4,02 | 2,03% | 86.721,00 |
| 14.05.2025 | 3,90 | 4,01 | 3,85 | 3,94 | 0,77% | 99.506,00 |
| 13.05.2025 | 3,97 | 4,00 | 3,87 | 3,91 | -2,01% | 143.269,00 |
| 12.05.2025 | 4,14 | 4,40 | 3,97 | 3,99 | -0,25% | 186.330,00 |
| 09.05.2025 | 3,84 | 4,15 | 3,83 | 4,00 | 6,95% | 273.161,00 |
| 08.05.2025 | 3,69 | 3,83 | 3,51 | 3,74 | 11,98% | 237.793,00 |
| 07.05.2025 | 3,38 | 3,61 | 3,34 | 3,34 | -0,89% | 167.373,00 |
| 06.05.2025 | 3,20 | 3,42 | 3,15 | 3,37 | 3,69% | 1.169.374,00 |
| 05.05.2025 | 3,43 | 3,51 | 3,24 | 3,25 | -6,61% | 203.849,00 |
| 02.05.2025 | 3,36 | 3,52 | 3,31 | 3,48 | 6,42% | 83.925,00 |
| 01.05.2025 | 3,36 | 3,42 | 3,21 | 3,27 | -1,80% | 110.934,00 |
| 30.04.2025 | 3,53 | 3,53 | 3,21 | 3,33 | -5,93% | 165.148,00 |
| 29.04.2025 | 3,46 | 3,57 | 3,42 | 3,54 | 2,02% | 77.324,00 |
| 28.04.2025 | 3,48 | 3,58 | 3,41 | 3,47 | 1,17% | 93.228,00 |
| 25.04.2025 | 3,42 | 3,46 | 3,35 | 3,43 | -0,58% | 57.437,00 |
| 24.04.2025 | 3,45 | 3,54 | 3,41 | 3,45 | 0,58% | 84.172,00 |
| 23.04.2025 | 3,59 | 3,63 | 3,41 | 3,43 | -1,44% | 70.555,00 |
| 22.04.2025 | 3,47 | 3,53 | 3,41 | 3,48 | 2,05% | 70.959,00 |
| 21.04.2025 | 3,26 | 3,43 | 3,25 | 3,41 | 3,33% | 91.512,00 |
| 17.04.2025 | 3,30 | 3,37 | 3,27 | 3,30 | -0,30% | 108.330,00 |
| 16.04.2025 | 3,38 | 3,40 | 3,28 | 3,31 | -4,06% | 89.614,00 |
| 15.04.2025 | 3,54 | 3,54 | 3,39 | 3,45 | -2,27% | 140.200,00 |
| 14.04.2025 | 3,79 | 3,79 | 3,43 | 3,53 | -3,29% | 168.010,00 |
| 11.04.2025 | 3,45 | 3,69 | 3,34 | 3,65 | 9,12% | 224.626,00 |
| 10.04.2025 | 3,44 | 3,58 | 3,25 | 3,35 | -4,97% | 128.147,00 |
| 09.04.2025 | 3,20 | 3,67 | 3,18 | 3,52 | 8,31% | 167.725,00 |
| 08.04.2025 | 3,39 | 3,46 | 3,15 | 3,25 | -0,31% | 220.050,00 |
| 07.04.2025 | 3,16 | 3,36 | 3,09 | 3,26 | -0,91% | 218.865,00 |
| 04.04.2025 | 3,21 | 3,35 | 3,21 | 3,29 | -1,50% | 253.776,00 |
| 03.04.2025 | 3,41 | 3,41 | 3,22 | 3,34 | -3,47% | 137.170,00 |
| 02.04.2025 | 3,55 | 3,56 | 3,41 | 3,46 | -4,68% | 93.352,00 |
| 01.04.2025 | 3,33 | 3,65 | 3,28 | 3,63 | 9,01% | 187.929,00 |
| 31.03.2025 | 3,37 | 3,50 | 3,21 | 3,33 | -1,77% | 381.292,00 |
| 28.03.2025 | 3,65 | 3,74 | 3,39 | 3,39 | -7,63% | 154.031,00 |
| 27.03.2025 | 3,71 | 3,80 | 3,61 | 3,67 | -1,34% | 140.713,00 |
| 26.03.2025 | 3,80 | 3,90 | 3,67 | 3,72 | -2,36% | 119.270,00 |
| 25.03.2025 | 3,91 | 3,96 | 3,76 | 3,81 | -2,31% | 145.123,00 |
| 24.03.2025 | 3,94 | 4,00 | 3,80 | 3,90 | 1,04% | 213.647,00 |
| 21.03.2025 | 4,12 | 4,19 | 3,81 | 3,86 | -8,10% | 230.717,00 |
| 20.03.2025 | 4,33 | 4,40 | 4,20 | 4,20 | -0,47% | 225.267,00 |
| 19.03.2025 | 4,39 | 4,47 | 4,17 | 4,22 | 3,69% | 479.794,00 |
| 18.03.2025 | 4,32 | 4,39 | 4,07 | 4,07 | 1,24% | 231.163,00 |
| 17.03.2025 | 3,68 | 4,03 | 3,55 | 4,02 | 6,91% | 602.335,00 |
| 14.03.2025 | 3,19 | 3,85 | 3,10 | 3,76 | 22,48% | 798.007,00 |
| 13.03.2025 | 3,70 | 3,71 | 3,04 | 3,07 | -25,12% | 1.599.142,00 |
| 12.03.2025 | 4,20 | 4,23 | 4,03 | 4,10 | -0,85% | 285.504,00 |
| 11.03.2025 | 4,13 | 4,20 | 4,03 | 4,14 | 0,24% | 203.612,00 |
| 10.03.2025 | 4,21 | 4,29 | 4,11 | 4,13 | -3,17% | 159.056,00 |
| 07.03.2025 | 4,20 | 4,30 | 4,13 | 4,26 | 1,19% | 103.228,00 |
| 06.03.2025 | 4,09 | 4,28 | 4,09 | 4,21 | 1,45% | 90.469,00 |
| 05.03.2025 | 4,05 | 4,23 | 4,05 | 4,15 | 2,98% | 120.080,00 |
| 04.03.2025 | 4,20 | 4,29 | 4,03 | 4,03 | -5,62% | 179.960,00 |
| 03.03.2025 | 4,42 | 4,52 | 4,22 | 4,27 | -2,29% | 109.430,00 |
| 28.02.2025 | 4,21 | 4,37 | 4,17 | 4,37 | 2,13% | 72.608,00 |
| 27.02.2025 | 4,32 | 4,37 | 4,19 | 4,28 | -0,95% | 194.973,00 |
| 26.02.2025 | 4,41 | 4,42 | 4,22 | 4,32 | -1,82% | 123.985,00 |
| 25.02.2025 | 4,64 | 4,90 | 4,34 | 4,40 | -5,17% | 164.040,00 |
| 24.02.2025 | 4,57 | 4,72 | 4,46 | 4,64 | 3,34% | 150.863,00 |
| 21.02.2025 | 4,83 | 4,83 | 4,48 | 4,49 | -6,07% | 263.956,00 |
| 20.02.2025 | 4,86 | 4,95 | 4,71 | 4,78 | -2,45% | 118.349,00 |
| 19.02.2025 | 4,89 | 4,98 | 4,76 | 4,90 | -0,41% | 122.514,00 |
| 18.02.2025 | 4,55 | 5,00 | 4,55 | 4,92 | 7,42% | 177.197,00 |
| 14.02.2025 | 4,47 | 4,65 | 4,45 | 4,58 | 0,00% | 144.597,00 |
| 13.02.2025 | 4,65 | 4,70 | 4,45 | 4,58 | -1,72% | 121.631,00 |
| 12.02.2025 | 4,85 | 4,90 | 4,62 | 4,66 | -5,09% | 107.766,00 |
| 11.02.2025 | 4,76 | 4,93 | 4,72 | 4,91 | 1,66% | 114.012,00 |
| 10.02.2025 | 4,61 | 4,87 | 4,61 | 4,83 | 5,92% | 227.919,00 |