1,820$
-2,93%
Echtzeit-Aktienkurs Biote Corp
Bid:
Ask:
Aktienkurse zur Biote Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,90 | 1,93 | 1,73 | 1,78 | -5,07% | 240.980,00 |
| 06.03.2026 | 2,03 | 2,05 | 1,86 | 1,88 | -9,42% | 187,00 |
| 05.03.2026 | 2,13 | 2,13 | 2,04 | 2,07 | -1,90% | 187,00 |
| 04.03.2026 | 2,14 | 2,15 | 2,06 | 2,11 | 0,00% | 60.102,00 |
| 03.03.2026 | 2,08 | 2,18 | 2,02 | 2,11 | 0,48% | 278.326,00 |
| 02.03.2026 | 2,11 | 2,13 | 2,07 | 2,10 | -0,94% | 137.716,00 |
| 27.02.2026 | 2,14 | 2,15 | 2,10 | 2,12 | -1,40% | 82.054,00 |
| 26.02.2026 | 2,13 | 2,20 | 2,10 | 2,15 | 1,42% | 64.370,00 |
| 25.02.2026 | 2,07 | 2,14 | 2,06 | 2,12 | 2,91% | 96.777,00 |
| 24.02.2026 | 2,05 | 2,12 | 2,02 | 2,06 | 0,49% | 136.709,00 |
| 23.02.2026 | 2,11 | 2,12 | 2,02 | 2,05 | -2,38% | 214.298,00 |
| 20.02.2026 | 2,10 | 2,12 | 2,05 | 2,10 | -0,47% | 107.110,00 |
| 19.02.2026 | 2,07 | 2,13 | 2,03 | 2,11 | 1,93% | 142.266,00 |
| 18.02.2026 | 2,07 | 2,10 | 2,03 | 2,07 | 0,49% | 115.362,00 |
| 17.02.2026 | 2,15 | 2,17 | 2,06 | 2,06 | -3,29% | 93.927,00 |
| 13.02.2026 | 2,09 | 2,19 | 2,07 | 2,13 | 1,91% | 172.765,00 |
| 12.02.2026 | 2,15 | 2,15 | 2,02 | 2,09 | -1,42% | 142.116,00 |
| 11.02.2026 | 2,24 | 2,24 | 2,10 | 2,12 | -4,07% | 154.366,00 |
| 10.02.2026 | 2,21 | 2,24 | 2,12 | 2,21 | 0,45% | 154.138,00 |
| 09.02.2026 | 2,21 | 2,21 | 2,15 | 2,20 | -1,35% | 140.703,00 |
| 06.02.2026 | 2,13 | 2,29 | 2,13 | 2,23 | 5,19% | 148.036,00 |
| 05.02.2026 | 2,21 | 2,21 | 2,08 | 2,12 | -4,50% | 166.587,00 |
| 04.02.2026 | 2,15 | 2,31 | 2,15 | 2,22 | 3,74% | 189.355,00 |
| 03.02.2026 | 2,27 | 2,28 | 2,06 | 2,14 | -5,73% | 223.542,00 |
| 02.02.2026 | 2,08 | 2,37 | 2,07 | 2,27 | 8,61% | 240.647,00 |
| 30.01.2026 | 2,07 | 2,14 | 2,04 | 2,09 | 0,00% | 122.249,00 |
| 29.01.2026 | 2,09 | 2,10 | 2,03 | 2,09 | 0,97% | 139.560,00 |
| 28.01.2026 | 2,18 | 2,20 | 2,06 | 2,07 | -5,05% | 99.441,00 |
| 27.01.2026 | 2,17 | 2,21 | 2,12 | 2,18 | 0,93% | 107.209,00 |
| 26.01.2026 | 2,19 | 2,21 | 2,09 | 2,16 | -2,26% | 164.084,00 |
| 23.01.2026 | 2,28 | 2,28 | 2,18 | 2,21 | -3,07% | 179.032,00 |
| 22.01.2026 | 2,29 | 2,31 | 2,25 | 2,28 | -0,44% | 84.397,00 |
| 21.01.2026 | 2,28 | 2,32 | 2,21 | 2,29 | 1,33% | 125.770,00 |
| 20.01.2026 | 2,30 | 2,37 | 2,19 | 2,26 | -2,59% | 259.395,00 |
| 16.01.2026 | 2,40 | 2,42 | 2,32 | 2,32 | -2,93% | 118.271,00 |
| 15.01.2026 | 2,37 | 2,40 | 2,32 | 2,39 | 0,42% | 137.440,00 |
| 14.01.2026 | 2,41 | 2,46 | 2,32 | 2,38 | -2,06% | 108.055,00 |
| 13.01.2026 | 2,52 | 2,52 | 2,38 | 2,43 | -3,19% | 381.844,00 |
| 12.01.2026 | 2,65 | 2,65 | 2,47 | 2,51 | -2,71% | 180.576,00 |
| 09.01.2026 | 2,56 | 2,68 | 2,55 | 2,58 | 1,98% | 125.700,00 |
| 08.01.2026 | 2,41 | 2,64 | 2,41 | 2,53 | 3,27% | 237.233,00 |
| 07.01.2026 | 2,55 | 2,55 | 2,38 | 2,45 | -3,54% | 277.265,00 |
| 06.01.2026 | 2,48 | 2,58 | 2,48 | 2,54 | 2,83% | 154.231,00 |
| 05.01.2026 | 2,50 | 2,54 | 2,39 | 2,47 | 0,00% | 238.567,00 |