2,140$
2,39%
Echtzeit-Aktienkurs Biote Corp
Bid:
Ask:
Aktienkurse zur Biote Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -4,29% | 154.366,00 |
| 10.02.2026 | 2,21 | 2,24 | 2,12 | 2,22 | 0,68% | 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 | 0,24% | 122.249,00 |
| 29.01.2026 | 2,09 | 2,10 | 2,03 | 2,09 | 0,72% | 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 |
| 02.01.2026 | 2,61 | 2,62 | 2,43 | 2,47 | -5,00% | 239.256,00 |
| 31.12.2025 | 2,63 | 2,65 | 2,57 | 2,60 | -0,76% | 126.889,00 |
| 30.12.2025 | 2,69 | 2,69 | 2,59 | 2,62 | -2,24% | 155.401,00 |
| 29.12.2025 | 2,64 | 2,74 | 2,64 | 2,68 | 0,00% | 118.898,00 |
| 26.12.2025 | 2,78 | 2,78 | 2,67 | 2,68 | -3,25% | 136.363,00 |
| 24.12.2025 | 2,62 | 2,80 | 2,60 | 2,77 | 5,32% | 105.098,00 |
| 23.12.2025 | 2,78 | 2,78 | 2,56 | 2,63 | -5,40% | 133.615,00 |
| 22.12.2025 | 2,77 | 2,84 | 2,70 | 2,78 | 0,00% | 128.374,00 |
| 19.12.2025 | 2,72 | 2,80 | 2,67 | 2,78 | 1,09% | 205.213,00 |
| 18.12.2025 | 2,66 | 2,75 | 2,66 | 2,75 | 3,77% | 120.685,00 |
| 17.12.2025 | 2,67 | 2,67 | 2,58 | 2,65 | -0,75% | 88.603,00 |
| 16.12.2025 | 2,62 | 2,70 | 2,62 | 2,67 | 1,91% | 68.056,00 |
| 15.12.2025 | 2,70 | 2,74 | 2,55 | 2,62 | -2,96% | 132.499,00 |
| 12.12.2025 | 2,87 | 2,87 | 2,69 | 2,70 | -5,26% | 98.418,00 |
| 11.12.2025 | 2,78 | 2,90 | 2,78 | 2,85 | 3,64% | 111.121,00 |
| 10.12.2025 | 2,71 | 2,79 | 2,59 | 2,75 | 1,10% | 210.785,00 |
| 09.12.2025 | 2,57 | 2,73 | 2,57 | 2,72 | 5,43% | 114.549,00 |
| 08.12.2025 | 2,55 | 2,66 | 2,55 | 2,58 | 1,18% | 146.993,00 |
| 05.12.2025 | 2,55 | 2,64 | 2,52 | 2,55 | -0,78% | 136.839,00 |
| 04.12.2025 | 2,59 | 2,60 | 2,51 | 2,57 | -0,39% | 40.358,00 |
| 03.12.2025 | 2,49 | 2,61 | 2,49 | 2,58 | 3,20% | 122.973,00 |
| 02.12.2025 | 2,60 | 2,60 | 2,49 | 2,50 | -2,34% | 50.453,00 |
| 01.12.2025 | 2,70 | 2,70 | 2,55 | 2,56 | -5,36% | 100.795,00 |
| 28.11.2025 | 2,69 | 2,75 | 2,52 | 2,71 | 1,69% | 82.595,00 |
| 26.11.2025 | 2,54 | 2,68 | 2,52 | 2,66 | 4,72% | 124.184,00 |
| 25.11.2025 | 2,54 | 2,59 | 2,52 | 2,54 | 0,79% | 86.212,00 |
| 24.11.2025 | 2,62 | 2,62 | 2,51 | 2,52 | -3,82% | 91.074,00 |
| 21.11.2025 | 2,38 | 2,65 | 2,38 | 2,62 | 9,17% | 266.726,00 |
| 20.11.2025 | 2,42 | 2,46 | 2,32 | 2,40 | 0,42% | 144.731,00 |
| 19.11.2025 | 2,47 | 2,51 | 2,38 | 2,39 | -4,02% | 173.938,00 |
| 18.11.2025 | 2,53 | 2,62 | 2,43 | 2,49 | -3,49% | 164.309,00 |
| 17.11.2025 | 2,49 | 2,60 | 2,48 | 2,58 | 2,38% | 212.944,00 |
| 14.11.2025 | 2,54 | 2,60 | 2,50 | 2,52 | -3,08% | 169.183,00 |
| 13.11.2025 | 2,66 | 2,71 | 2,54 | 2,60 | -1,52% | 91.103,00 |
| 12.11.2025 | 2,64 | 2,78 | 2,61 | 2,64 | 1,34% | 116.603,00 |
| 11.11.2025 | 2,50 | 2,78 | 2,46 | 2,61 | 5,89% | 314.790,00 |
| 10.11.2025 | 2,72 | 2,78 | 2,43 | 2,46 | -9,23% | 316.423,00 |
| 07.11.2025 | 2,82 | 2,82 | 2,71 | 2,71 | -4,58% | 78.473,00 |
| 06.11.2025 | 2,98 | 2,98 | 2,83 | 2,84 | -3,07% | 90.273,00 |
| 05.11.2025 | 2,89 | 2,93 | 2,85 | 2,93 | 2,09% | 97.319,00 |
| 04.11.2025 | 2,78 | 2,89 | 2,78 | 2,87 | 1,41% | 76.550,00 |
| 03.11.2025 | 2,90 | 2,90 | 2,81 | 2,83 | -1,39% | 72.132,00 |
| 31.10.2025 | 2,76 | 2,87 | 2,76 | 2,87 | 3,24% | 87.649,00 |
| 30.10.2025 | 2,68 | 2,81 | 2,67 | 2,78 | 4,12% | 98.300,00 |
| 29.10.2025 | 2,75 | 2,81 | 2,65 | 2,67 | -2,55% | 99.889,00 |
| 28.10.2025 | 2,90 | 2,90 | 2,73 | 2,74 | -5,52% | 143.437,00 |
| 27.10.2025 | 2,89 | 3,01 | 2,87 | 2,90 | 0,35% | 131.001,00 |
| 24.10.2025 | 2,96 | 2,99 | 2,87 | 2,89 | -1,70% | 96.883,00 |
| 23.10.2025 | 3,21 | 3,21 | 2,90 | 2,94 | -7,84% | 120.674,00 |
| 22.10.2025 | 3,08 | 3,26 | 3,08 | 3,19 | 3,91% | 174.699,00 |
| 21.10.2025 | 2,94 | 3,12 | 2,93 | 3,07 | 4,78% | 128.671,00 |
| 20.10.2025 | 2,86 | 3,00 | 2,86 | 2,93 | 3,17% | 140.047,00 |
| 17.10.2025 | 2,87 | 2,90 | 2,80 | 2,84 | -2,07% | 68.599,00 |
| 16.10.2025 | 2,90 | 2,91 | 2,85 | 2,90 | 1,40% | 63.796,00 |
| 15.10.2025 | 2,79 | 2,89 | 2,77 | 2,86 | 1,06% | 78.731,00 |
| 14.10.2025 | 2,80 | 2,86 | 2,76 | 2,83 | -1,05% | 80.721,00 |
| 13.10.2025 | 2,81 | 2,88 | 2,79 | 2,86 | 3,25% | 73.219,00 |
| 10.10.2025 | 2,84 | 2,86 | 2,71 | 2,77 | -3,15% | 163.723,00 |
| 09.10.2025 | 2,91 | 2,95 | 2,81 | 2,86 | -0,35% | 101.449,00 |
| 08.10.2025 | 2,84 | 2,95 | 2,83 | 2,87 | 1,06% | 92.687,00 |
| 07.10.2025 | 2,92 | 2,98 | 2,82 | 2,84 | -2,41% | 94.975,00 |
| 06.10.2025 | 2,98 | 3,00 | 2,88 | 2,91 | -2,68% | 150.749,00 |
| 03.10.2025 | 3,00 | 3,03 | 2,98 | 2,99 | -0,33% | 7.375,00 |
| 02.10.2025 | 3,00 | 3,02 | 2,92 | 3,00 | 0,67% | 76.422,00 |
| 01.10.2025 | 3,02 | 3,11 | 2,96 | 2,98 | -0,67% | 97.888,00 |
| 30.09.2025 | 2,99 | 3,04 | 2,95 | 3,00 | 0,33% | 95.361,00 |
| 29.09.2025 | 3,00 | 3,09 | 2,93 | 2,99 | 0,00% | 105.492,00 |
| 26.09.2025 | 3,00 | 3,05 | 2,96 | 2,99 | 0,67% | 124.670,00 |
| 25.09.2025 | 2,96 | 3,03 | 2,95 | 2,97 | -0,34% | 142.209,00 |
| 24.09.2025 | 3,11 | 3,13 | 2,98 | 2,98 | -3,56% | 119.624,00 |
| 23.09.2025 | 3,27 | 3,30 | 3,08 | 3,09 | -4,04% | 92.240,00 |