1,990$
-3,86%
Echtzeit-Aktienkurs Biote Corp
Bid:
Ask:
Aktienkurse zur Biote Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,09 | 2,12 | 1,98 | 1,99 | -3,86% | 166.908,00 |
| 21.05.2026 | 2,06 | 2,15 | 2,02 | 2,07 | -1,43% | 143.666,00 |
| 20.05.2026 | 1,96 | 2,13 | 1,93 | 2,10 | 6,60% | 163.860,00 |
| 19.05.2026 | 1,88 | 2,02 | 1,88 | 1,97 | 3,14% | 258.338,00 |
| 18.05.2026 | 1,97 | 2,00 | 1,85 | 1,91 | -3,05% | 406.163,00 |
| 15.05.2026 | 1,92 | 2,05 | 1,90 | 1,97 | 1,03% | 410.486,00 |
| 14.05.2026 | 2,03 | 2,08 | 1,94 | 1,95 | -3,94% | 159.864,00 |
| 13.05.2026 | 2,20 | 2,20 | 2,01 | 2,03 | -7,73% | 223.767,00 |
| 12.05.2026 | 2,19 | 2,25 | 2,10 | 2,20 | -0,45% | 315.268,00 |
| 11.05.2026 | 2,18 | 2,22 | 2,10 | 2,21 | 1,38% | 221.208,00 |
| 08.05.2026 | 2,09 | 2,24 | 2,01 | 2,18 | 4,31% | 194.923,00 |
| 07.05.2026 | 2,10 | 2,20 | 2,07 | 2,09 | -5,00% | 236.128,00 |
| 06.05.2026 | 2,23 | 2,29 | 2,18 | 2,20 | -0,45% | 166.362,00 |
| 05.05.2026 | 2,12 | 2,28 | 2,12 | 2,21 | 4,74% | 184.204,00 |
| 04.05.2026 | 2,19 | 2,21 | 1,97 | 2,11 | -3,65% | 268.004,00 |
| 01.05.2026 | 2,22 | 2,26 | 2,18 | 2,19 | -1,35% | 172.414,00 |
| 30.04.2026 | 2,20 | 2,26 | 2,20 | 2,22 | 0,00% | 101.426,00 |
| 29.04.2026 | 2,25 | 2,32 | 2,22 | 2,22 | -1,33% | 152.540,00 |
| 28.04.2026 | 2,19 | 2,28 | 2,19 | 2,25 | -0,88% | 108.765,00 |
| 27.04.2026 | 2,29 | 2,33 | 2,24 | 2,27 | -0,44% | 97.932,00 |
| 24.04.2026 | 2,22 | 2,28 | 2,19 | 2,28 | 2,47% | 66.945,00 |
| 23.04.2026 | 2,25 | 2,27 | 2,18 | 2,23 | -0,67% | 141.383,00 |
| 22.04.2026 | 2,22 | 2,30 | 2,22 | 2,24 | 0,90% | 114.243,00 |
| 21.04.2026 | 2,24 | 2,33 | 2,21 | 2,22 | -0,89% | 200.528,00 |
| 20.04.2026 | 2,22 | 2,26 | 2,17 | 2,24 | 0,90% | 250.105,00 |
| 17.04.2026 | 2,20 | 2,28 | 2,15 | 2,22 | 5,71% | 242.992,00 |
| 16.04.2026 | 1,97 | 2,13 | 1,97 | 2,10 | 6,60% | 244.381,00 |
| 15.04.2026 | 1,85 | 2,01 | 1,83 | 1,97 | 5,91% | 297.914,00 |
| 14.04.2026 | 1,79 | 1,89 | 1,76 | 1,86 | 3,91% | 317.831,00 |
| 13.04.2026 | 1,57 | 1,81 | 1,54 | 1,79 | 12,58% | 441.465,00 |
| 10.04.2026 | 1,53 | 1,60 | 1,50 | 1,59 | 5,30% | 360.039,00 |
| 09.04.2026 | 1,45 | 1,52 | 1,45 | 1,51 | 2,72% | 256.574,00 |
| 08.04.2026 | 1,53 | 1,64 | 1,44 | 1,47 | -1,34% | 372.197,00 |
| 07.04.2026 | 1,61 | 1,75 | 1,48 | 1,49 | -9,15% | 444.693,00 |
| 06.04.2026 | 1,55 | 1,75 | 1,55 | 1,64 | 3,14% | 460.210,00 |
| 02.04.2026 | 1,42 | 1,59 | 1,37 | 1,59 | 11,19% | 379.408,00 |
| 01.04.2026 | 1,36 | 1,52 | 1,35 | 1,43 | 6,72% | 390.666,00 |
| 31.03.2026 | 1,33 | 1,44 | 1,30 | 1,34 | 3,08% | 407.779,00 |
| 30.03.2026 | 1,32 | 1,36 | 1,27 | 1,30 | -1,52% | 286.516,00 |
| 27.03.2026 | 1,35 | 1,38 | 1,27 | 1,32 | -2,22% | 265.480,00 |
| 26.03.2026 | 1,43 | 1,49 | 1,35 | 1,35 | -6,25% | 196.922,00 |
| 25.03.2026 | 1,46 | 1,48 | 1,40 | 1,44 | -2,04% | 277.243,00 |
| 24.03.2026 | 1,55 | 1,63 | 1,38 | 1,47 | -8,13% | 478.395,00 |
| 23.03.2026 | 1,57 | 1,69 | 1,55 | 1,60 | 4,58% | 360.208,00 |
| 20.03.2026 | 1,45 | 1,55 | 1,44 | 1,53 | 6,25% | 465.361,00 |
| 19.03.2026 | 1,37 | 1,48 | 1,36 | 1,44 | 5,11% | 315.653,00 |
| 18.03.2026 | 1,37 | 1,41 | 1,35 | 1,37 | 0,74% | 261.504,00 |
| 17.03.2026 | 1,39 | 1,48 | 1,36 | 1,36 | -1,81% | 359.802,00 |
| 16.03.2026 | 1,43 | 1,54 | 1,38 | 1,39 | -1,07% | 319.275,00 |
| 13.03.2026 | 1,56 | 1,60 | 1,39 | 1,40 | -9,09% | 658.310,00 |
| 12.03.2026 | 1,66 | 1,78 | 1,54 | 1,54 | -10,47% | 485.640,00 |
| 11.03.2026 | 1,74 | 1,78 | 1,68 | 1,72 | 1,18% | 232.458,00 |
| 10.03.2026 | 1,79 | 1,80 | 1,68 | 1,70 | -5,03% | 278.723,00 |
| 09.03.2026 | 1,90 | 1,93 | 1,73 | 1,79 | -4,53% | 240.980,00 |
| 06.03.2026 | 2,03 | 2,05 | 1,86 | 1,88 | -9,42% | 318.356,00 |
| 05.03.2026 | 2,13 | 2,13 | 2,04 | 2,07 | -1,90% | 114.475,00 |
| 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 |
| 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 |