2,820$
-1,40%
Echtzeit-Aktienkurs Biote Corp
Bid:
Ask:
Aktienkurse zur Biote Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,80 | 2,86 | 2,76 | 2,84 | -0,87% | 80.484,00 |
| 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 |
| 22.09.2025 | 3,16 | 3,31 | 3,16 | 3,22 | 1,90% | 108.011,00 |
| 19.09.2025 | 3,40 | 3,40 | 3,16 | 3,16 | -6,23% | 212.732,00 |
| 18.09.2025 | 3,37 | 3,52 | 3,27 | 3,37 | 1,20% | 100.487,00 |
| 17.09.2025 | 3,39 | 3,49 | 3,32 | 3,33 | -1,77% | 95.303,00 |
| 16.09.2025 | 3,45 | 3,45 | 3,38 | 3,39 | -1,74% | 75.250,00 |
| 15.09.2025 | 3,40 | 3,52 | 3,39 | 3,45 | 2,37% | 129.574,00 |
| 12.09.2025 | 3,40 | 3,45 | 3,36 | 3,37 | 0,00% | 138.845,00 |
| 11.09.2025 | 3,30 | 3,54 | 3,30 | 3,37 | 2,43% | 208.689,00 |
| 10.09.2025 | 3,31 | 3,37 | 3,27 | 3,29 | -0,90% | 181.978,00 |
| 09.09.2025 | 3,41 | 3,47 | 3,30 | 3,32 | -3,77% | 163.643,00 |
| 08.09.2025 | 3,50 | 3,58 | 3,42 | 3,45 | -0,29% | 151.679,00 |
| 05.09.2025 | 3,40 | 3,53 | 3,38 | 3,46 | 2,06% | 144.633,00 |
| 04.09.2025 | 3,46 | 3,52 | 3,36 | 3,39 | -2,87% | 100.473,00 |
| 03.09.2025 | 3,42 | 3,62 | 3,42 | 3,49 | 1,75% | 179.502,00 |
| 02.09.2025 | 3,36 | 3,51 | 3,33 | 3,43 | -0,29% | 161.863,00 |
| 29.08.2025 | 3,47 | 3,55 | 3,38 | 3,44 | -0,86% | 157.087,00 |
| 28.08.2025 | 3,40 | 3,60 | 3,38 | 3,47 | 3,27% | 191.728,00 |
| 27.08.2025 | 3,32 | 3,42 | 3,32 | 3,36 | 1,51% | 148.820,00 |
| 26.08.2025 | 3,21 | 3,37 | 3,21 | 3,31 | 2,48% | 153.419,00 |
| 25.08.2025 | 3,27 | 3,32 | 3,19 | 3,23 | 0,31% | 179.855,00 |
| 22.08.2025 | 3,06 | 3,33 | 3,06 | 3,22 | 6,62% | 213.331,00 |
| 21.08.2025 | 2,95 | 3,05 | 2,95 | 3,02 | 1,68% | 92.475,00 |
| 20.08.2025 | 3,04 | 3,10 | 2,95 | 2,97 | -1,66% | 129.205,00 |
| 19.08.2025 | 3,01 | 3,20 | 3,00 | 3,02 | 0,00% | 248.480,00 |
| 18.08.2025 | 2,94 | 3,16 | 2,84 | 3,02 | 3,42% | 232.252,00 |
| 15.08.2025 | 2,99 | 3,03 | 2,91 | 2,92 | -2,01% | 391.898,00 |
| 14.08.2025 | 3,10 | 3,15 | 2,94 | 2,98 | -2,93% | 132.359,00 |
| 13.08.2025 | 2,95 | 3,18 | 2,91 | 3,07 | 6,23% | 226.405,00 |
| 12.08.2025 | 2,85 | 3,01 | 2,83 | 2,89 | 2,48% | 266.668,00 |
| 11.08.2025 | 2,89 | 2,93 | 2,76 | 2,82 | -2,08% | 473.148,00 |
| 08.08.2025 | 2,97 | 3,04 | 2,87 | 2,88 | -1,37% | 239.196,00 |
| 07.08.2025 | 3,18 | 3,22 | 2,87 | 2,92 | -24,35% | 825.611,00 |
| 06.08.2025 | 4,12 | 4,15 | 3,85 | 3,86 | -7,43% | 72.989,00 |
| 05.08.2025 | 4,15 | 4,20 | 4,08 | 4,17 | 0,97% | 65.463,00 |
| 04.08.2025 | 3,92 | 4,18 | 3,90 | 4,13 | 6,17% | 179.840,00 |
| 01.08.2025 | 4,06 | 4,06 | 3,88 | 3,89 | -4,42% | 123.114,00 |
| 31.07.2025 | 4,50 | 4,55 | 4,07 | 4,07 | -6,22% | 105.251,00 |
| 30.07.2025 | 4,58 | 4,58 | 4,30 | 4,34 | -4,82% | 112.729,00 |
| 29.07.2025 | 4,68 | 4,75 | 4,32 | 4,56 | 4,35% | 172.205,00 |
| 28.07.2025 | 4,32 | 4,38 | 4,22 | 4,37 | 1,16% | 109.965,00 |
| 25.07.2025 | 4,18 | 4,38 | 4,13 | 4,32 | 3,85% | 42.111,00 |
| 24.07.2025 | 4,24 | 4,29 | 4,12 | 4,16 | -1,89% | 55.488,00 |
| 23.07.2025 | 4,15 | 4,26 | 4,07 | 4,24 | 2,91% | 116.982,00 |
| 22.07.2025 | 4,02 | 4,17 | 4,02 | 4,12 | 2,74% | 97.312,00 |
| 21.07.2025 | 4,05 | 4,18 | 3,98 | 4,01 | -0,25% | 81.346,00 |
| 18.07.2025 | 4,20 | 4,20 | 4,01 | 4,02 | -3,60% | 88.187,00 |
| 17.07.2025 | 4,11 | 4,25 | 4,11 | 4,17 | 1,71% | 104.912,00 |
| 16.07.2025 | 3,95 | 4,18 | 3,95 | 4,10 | 4,06% | 100.072,00 |
| 15.07.2025 | 4,07 | 4,08 | 3,92 | 3,94 | -2,48% | 77.057,00 |
| 14.07.2025 | 4,06 | 4,25 | 4,00 | 4,04 | -0,98% | 52.408,00 |
| 11.07.2025 | 4,18 | 4,25 | 4,07 | 4,08 | -3,09% | 74.568,00 |
| 10.07.2025 | 4,12 | 4,23 | 4,08 | 4,21 | 2,18% | 51.751,00 |
| 09.07.2025 | 4,36 | 4,36 | 4,00 | 4,12 | 1,48% | 99.581,00 |
| 08.07.2025 | 4,02 | 4,13 | 4,00 | 4,06 | 1,75% | 50.422,00 |
| 07.07.2025 | 4,15 | 4,23 | 3,92 | 3,99 | -5,45% | 95.882,00 |
| 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 |