1,460$
-3,31%
Echtzeit-Aktienkurs Biote Corp
Bid:
Ask:
Aktienkurse zur Biote Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,51 | 1,51 | 1,44 | 1,46 | -3,31% | 59.408,00 |
| 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 |
| 28.05.2026 | 1,97 | 2,09 | 1,93 | 2,04 | 2,00% | 289.684,00 |
| 27.05.2026 | 1,90 | 2,02 | 1,90 | 2,00 | 3,09% | 220.479,00 |
| 26.05.2026 | 1,97 | 2,00 | 1,88 | 1,94 | -2,51% | 308.381,00 |
| 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 |