1,075$
0,47%
Echtzeit-Aktienkurs Biote Corp
Bid:
Ask:
Aktienkurse zur Biote Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,06 | 1,11 | 1,05 | 1,06 | -2,31% | 42.537,00 |
| 19.10.2026 | 1,09 | 1,12 | 1,04 | 1,08 | -0,46% | 75.904,00 |
| 16.10.2026 | 1,13 | 1,14 | 1,08 | 1,09 | -2,25% | 41.588,00 |
| 15.10.2026 | 1,14 | 1,15 | 1,10 | 1,11 | -1,77% | 43.243,00 |
| 14.10.2026 | 1,06 | 1,21 | 1,06 | 1,13 | 8,65% | 144.785,00 |
| 13.10.2026 | 1,14 | 1,20 | 1,00 | 1,04 | -8,77% | 387.353,00 |
| 12.10.2026 | 1,15 | 1,20 | 1,12 | 1,14 | -0,87% | 63.334,00 |
| 09.10.2026 | 1,17 | 1,25 | 1,15 | 1,15 | -1,71% | 45.577,00 |
| 08.10.2026 | 1,10 | 1,17 | 1,06 | 1,17 | 5,41% | 149.696,00 |
| 07.10.2026 | 1,13 | 1,18 | 1,09 | 1,11 | -2,63% | 194.957,00 |
| 06.10.2026 | 1,12 | 1,25 | 1,12 | 1,14 | 1,79% | 231.341,00 |
| 05.10.2026 | 1,15 | 1,17 | 1,10 | 1,12 | -2,61% | 205.195,00 |
| 02.10.2026 | 1,16 | 1,23 | 1,15 | 1,15 | -0,86% | 125.383,00 |
| 01.10.2026 | 1,20 | 1,21 | 1,15 | 1,16 | -4,13% | 154.413,00 |
| 30.09.2026 | 1,22 | 1,24 | 1,20 | 1,21 | -3,20% | 36.587,00 |
| 29.09.2026 | 1,24 | 1,26 | 1,22 | 1,25 | 1,63% | 67.197,00 |
| 28.09.2026 | 1,20 | 1,26 | 1,15 | 1,23 | 0,82% | 62.862,00 |
| 25.09.2026 | 1,22 | 1,26 | 1,22 | 1,22 | -0,81% | 52.376,00 |
| 24.09.2026 | 1,30 | 1,31 | 1,21 | 1,23 | -5,38% | 269.514,00 |
| 23.09.2026 | 1,32 | 1,33 | 1,26 | 1,30 | -1,52% | 69.103,00 |
| 22.09.2026 | 1,36 | 1,36 | 1,31 | 1,32 | -0,38% | 96.071,00 |
| 21.09.2026 | 1,38 | 1,40 | 1,32 | 1,33 | -2,57% | 125.400,00 |
| 18.09.2026 | 1,35 | 1,40 | 1,33 | 1,36 | 0,74% | 147.428,00 |
| 17.09.2026 | 1,36 | 1,43 | 1,34 | 1,35 | 0,75% | 140.775,00 |
| 16.09.2026 | 1,43 | 1,43 | 1,33 | 1,34 | -3,60% | 69.155,00 |
| 15.09.2026 | 1,40 | 1,46 | 1,38 | 1,39 | -0,71% | 271.017,00 |
| 14.09.2026 | 1,33 | 1,41 | 1,33 | 1,40 | 5,26% | 174.583,00 |
| 11.09.2026 | 1,32 | 1,40 | 1,32 | 1,33 | 1,53% | 138.435,00 |
| 10.09.2026 | 1,45 | 1,45 | 1,30 | 1,31 | -9,66% | 298.644,00 |
| 09.09.2026 | 1,51 | 1,51 | 1,44 | 1,45 | -3,97% | 59.458,00 |
| 08.09.2026 | 1,53 | 1,56 | 1,45 | 1,51 | -2,27% | 119.557,00 |
| 04.09.2026 | 1,55 | 1,60 | 1,52 | 1,55 | -0,32% | 77.395,00 |
| 03.09.2026 | 1,70 | 1,71 | 1,51 | 1,55 | -8,82% | 88.428,00 |
| 02.09.2026 | 1,67 | 1,80 | 1,63 | 1,70 | 1,80% | 585.080,00 |
| 01.09.2026 | 1,63 | 1,69 | 1,56 | 1,67 | 1,83% | 692.930,00 |
| 31.08.2026 | 1,57 | 1,66 | 1,53 | 1,64 | 4,46% | 313.962,00 |
| 28.08.2026 | 1,63 | 1,69 | 1,57 | 1,57 | -3,68% | 141.918,00 |
| 27.08.2026 | 1,55 | 1,66 | 1,52 | 1,63 | 5,16% | 708.243,00 |
| 26.08.2026 | 1,59 | 1,61 | 1,54 | 1,55 | -1,90% | 60.125,00 |
| 25.08.2026 | 1,57 | 1,63 | 1,52 | 1,58 | 0,64% | 195.260,00 |
| 24.08.2026 | 1,61 | 1,67 | 1,45 | 1,57 | -2,48% | 216.413,00 |
| 21.08.2026 | 1,48 | 1,62 | 1,48 | 1,61 | 8,78% | 275.361,00 |
| 20.08.2026 | 1,36 | 1,68 | 1,36 | 1,48 | 6,47% | 2.174.740,00 |
| 19.08.2026 | 1,33 | 1,39 | 1,33 | 1,39 | 6,92% | 91.434,00 |
| 18.08.2026 | 1,40 | 1,40 | 1,30 | 1,30 | -5,11% | 230.158,00 |
| 17.08.2026 | 1,49 | 1,51 | 1,36 | 1,37 | -6,80% | 161.372,00 |
| 14.08.2026 | 1,47 | 1,51 | 1,46 | 1,47 | -1,34% | 110.793,00 |
| 13.08.2026 | 1,54 | 1,56 | 1,47 | 1,49 | 4,93% | 209.712,00 |
| 12.08.2026 | 1,55 | 1,55 | 1,40 | 1,42 | -7,79% | 191.258,00 |
| 11.08.2026 | 1,54 | 1,60 | 1,52 | 1,54 | 0,00% | 59.873,00 |
| 10.08.2026 | 1,51 | 1,59 | 1,45 | 1,54 | 4,05% | 317.146,00 |
| 07.08.2026 | 1,66 | 1,74 | 1,46 | 1,48 | -9,20% | 357.381,00 |
| 06.08.2026 | 1,91 | 1,92 | 1,54 | 1,63 | -27,88% | 704.969,00 |
| 05.08.2026 | 2,21 | 2,35 | 2,16 | 2,26 | -0,44% | 81.358,00 |
| 04.08.2026 | 2,28 | 2,31 | 2,25 | 2,27 | -0,87% | 60.415,00 |
| 03.08.2026 | 2,28 | 2,31 | 2,19 | 2,29 | 1,78% | 127.206,00 |
| 31.07.2026 | 2,28 | 2,29 | 2,22 | 2,25 | 1,35% | 78.564,00 |
| 30.07.2026 | 2,07 | 2,25 | 2,03 | 2,22 | 8,82% | 141.644,00 |
| 29.07.2026 | 2,23 | 2,36 | 1,98 | 2,04 | -8,52% | 660.983,00 |
| 28.07.2026 | 2,33 | 2,35 | 2,23 | 2,23 | -4,29% | 63.074,00 |
| 27.07.2026 | 2,27 | 2,40 | 2,27 | 2,33 | 2,19% | 203.960,00 |
| 24.07.2026 | 2,26 | 2,30 | 2,22 | 2,28 | 1,33% | 196.405,00 |
| 23.07.2026 | 2,35 | 2,35 | 2,25 | 2,25 | -4,26% | 68.718,00 |
| 22.07.2026 | 2,53 | 2,53 | 2,34 | 2,35 | -7,11% | 45.010,00 |
| 21.07.2026 | 2,48 | 2,60 | 2,41 | 2,53 | 1,61% | 209.622,00 |
| 20.07.2026 | 2,42 | 2,55 | 2,34 | 2,49 | 2,47% | 209.808,00 |
| 17.07.2026 | 2,38 | 2,53 | 2,29 | 2,43 | 2,10% | 298.393,00 |
| 16.07.2026 | 2,22 | 2,40 | 2,19 | 2,38 | 9,68% | 320.624,00 |
| 15.07.2026 | 2,19 | 2,27 | 2,10 | 2,17 | -0,91% | 261.008,00 |
| 14.07.2026 | 2,30 | 2,34 | 2,18 | 2,19 | -5,60% | 193.985,00 |
| 13.07.2026 | 2,33 | 2,40 | 2,25 | 2,32 | -0,43% | 185.628,00 |
| 10.07.2026 | 2,27 | 2,35 | 2,25 | 2,33 | 2,19% | 105.882,00 |
| 09.07.2026 | 2,27 | 2,29 | 2,20 | 2,28 | 0,88% | 155.529,00 |
| 08.07.2026 | 2,16 | 2,28 | 2,16 | 2,26 | 0,44% | 142.208,00 |
| 07.07.2026 | 2,29 | 2,34 | 2,24 | 2,25 | -1,32% | 245.260,00 |
| 06.07.2026 | 2,14 | 2,30 | 2,14 | 2,28 | 5,07% | 260.332,00 |
| 02.07.2026 | 2,01 | 2,20 | 2,01 | 2,17 | 9,05% | 265.157,00 |
| 01.07.2026 | 1,87 | 2,04 | 1,87 | 1,99 | 5,29% | 246.128,00 |
| 30.06.2026 | 1,66 | 1,92 | 1,66 | 1,89 | 13,17% | 537.839,00 |
| 29.06.2026 | 1,80 | 1,85 | 1,63 | 1,67 | -6,70% | 715.151,00 |
| 26.06.2026 | 1,97 | 2,09 | 1,77 | 1,79 | -8,67% | 3.254.520,00 |
| 25.06.2026 | 2,10 | 2,21 | 1,95 | 1,96 | -6,67% | 391.957,00 |
| 24.06.2026 | 2,20 | 2,22 | 2,07 | 2,10 | -2,33% | 451.249,00 |
| 23.06.2026 | 2,27 | 2,29 | 2,14 | 2,15 | -4,44% | 214.957,00 |
| 22.06.2026 | 2,25 | 2,30 | 2,19 | 2,25 | -0,44% | 227.918,00 |
| 18.06.2026 | 2,29 | 2,34 | 2,20 | 2,26 | 0,00% | 160.926,00 |
| 17.06.2026 | 2,18 | 2,30 | 2,16 | 2,26 | 3,20% | 153.252,00 |
| 16.06.2026 | 2,26 | 2,28 | 2,12 | 2,19 | -2,67% | 198.845,00 |
| 15.06.2026 | 2,45 | 2,50 | 2,25 | 2,25 | -8,54% | 227.043,00 |
| 12.06.2026 | 2,43 | 2,50 | 2,38 | 2,46 | 1,23% | 223.434,00 |
| 11.06.2026 | 2,31 | 2,44 | 2,26 | 2,43 | 7,05% | 153.126,00 |
| 10.06.2026 | 2,21 | 2,30 | 2,21 | 2,27 | 2,71% | 133.098,00 |
| 09.06.2026 | 2,37 | 2,43 | 2,17 | 2,21 | -5,56% | 482.796,00 |
| 08.06.2026 | 2,32 | 2,39 | 2,25 | 2,34 | 0,00% | 107.461,00 |
| 05.06.2026 | 2,38 | 2,38 | 2,33 | 2,34 | -0,85% | 76.976,00 |
| 04.06.2026 | 2,11 | 2,40 | 2,11 | 2,36 | 11,37% | 251.630,00 |
| 03.06.2026 | 2,13 | 2,17 | 2,05 | 2,12 | -1,44% | 192.022,00 |
| 02.06.2026 | 2,11 | 2,20 | 2,06 | 2,15 | 1,90% | 217.571,00 |
| 01.06.2026 | 1,98 | 2,13 | 1,94 | 2,11 | 5,50% | 263.468,00 |
| 29.05.2026 | 2,02 | 2,03 | 1,95 | 2,00 | -1,96% | 119.414,00 |