0,587$
-2,13%
Echtzeit-Aktienkurs Bioceres Crop Solutions Corp.
Bid:
Ask:
Aktienkurse zur Bioceres Crop Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,59 | 0,62 | 0,58 | 0,59 | -2,17% | 319.386,00 |
| 12.02.2026 | 0,63 | 0,63 | 0,58 | 0,60 | -2,44% | 455.337,00 |
| 11.02.2026 | 0,60 | 0,63 | 0,56 | 0,62 | 5,31% | 508.126,00 |
| 10.02.2026 | 0,60 | 0,63 | 0,57 | 0,58 | 1,74% | 667.879,00 |
| 09.02.2026 | 0,58 | 0,61 | 0,55 | 0,57 | 0,00% | 556.170,00 |
| 06.02.2026 | 0,55 | 0,60 | 0,53 | 0,57 | 7,69% | 702.840,00 |
| 05.02.2026 | 0,60 | 0,61 | 0,53 | 0,53 | -13,89% | 1.166.834,00 |
| 04.02.2026 | 0,60 | 0,74 | 0,58 | 0,62 | 6,72% | 4.108.163,00 |
| 03.02.2026 | 0,87 | 0,89 | 0,57 | 0,58 | -32,87% | 1.807.330,00 |
| 02.02.2026 | 0,87 | 0,96 | 0,86 | 0,86 | 3,10% | 541.202,00 |
| 30.01.2026 | 0,96 | 1,00 | 0,83 | 0,84 | -13,43% | 2.101.223,00 |
| 29.01.2026 | 1,13 | 1,14 | 0,95 | 0,97 | -14,34% | 900.356,00 |
| 28.01.2026 | 1,16 | 1,17 | 1,11 | 1,13 | -2,59% | 340.225,00 |
| 27.01.2026 | 1,17 | 1,18 | 1,12 | 1,16 | 1,75% | 714.937,00 |
| 26.01.2026 | 1,21 | 1,27 | 1,13 | 1,14 | -5,79% | 613.982,00 |
| 22.01.2026 | 1,24 | 1,26 | 1,19 | 1,21 | -1,63% | 478.417,00 |
| 21.01.2026 | 1,31 | 1,33 | 1,19 | 1,23 | -5,38% | 590.452,00 |
| 20.01.2026 | 1,26 | 1,32 | 1,24 | 1,30 | 0,78% | 228.303,00 |
| 16.01.2026 | 1,35 | 1,40 | 1,29 | 1,29 | -3,01% | 219.650,00 |
| 15.01.2026 | 1,23 | 1,36 | 1,23 | 1,33 | 8,13% | 592.582,00 |
| 14.01.2026 | 1,22 | 1,24 | 1,19 | 1,23 | 0,82% | 351.566,00 |
| 13.01.2026 | 1,22 | 1,25 | 1,18 | 1,22 | 2,52% | 351.764,00 |
| 12.01.2026 | 1,25 | 1,28 | 1,17 | 1,19 | -5,56% | 748.475,00 |
| 09.01.2026 | 1,35 | 1,38 | 1,25 | 1,26 | -6,67% | 648.269,00 |
| 08.01.2026 | 1,41 | 1,44 | 1,35 | 1,35 | -5,59% | 621.746,00 |
| 07.01.2026 | 1,50 | 1,56 | 1,37 | 1,43 | -6,54% | 691.049,00 |
| 06.01.2026 | 1,44 | 1,54 | 1,40 | 1,53 | 5,52% | 372.025,00 |
| 05.01.2026 | 1,34 | 1,45 | 1,31 | 1,45 | 7,41% | 785.753,00 |
| 02.01.2026 | 1,31 | 1,39 | 1,25 | 1,35 | 3,05% | 458.503,00 |
| 31.12.2025 | 1,31 | 1,33 | 1,27 | 1,31 | 0,77% | 141.245,00 |
| 30.12.2025 | 1,26 | 1,34 | 1,26 | 1,30 | 2,36% | 264.654,00 |
| 29.12.2025 | 1,33 | 1,33 | 1,26 | 1,27 | -3,79% | 315.696,00 |
| 26.12.2025 | 1,35 | 1,36 | 1,31 | 1,32 | -2,94% | 139.530,00 |
| 24.12.2025 | 1,33 | 1,38 | 1,33 | 1,36 | 0,74% | 62.133,00 |
| 23.12.2025 | 1,35 | 1,39 | 1,31 | 1,35 | 0,00% | 632.241,00 |
| 22.12.2025 | 1,40 | 1,42 | 1,35 | 1,35 | -3,57% | 404.923,00 |
| 19.12.2025 | 1,38 | 1,43 | 1,35 | 1,40 | 0,72% | 1.098.941,00 |
| 18.12.2025 | 1,50 | 1,51 | 1,38 | 1,39 | -7,33% | 628.510,00 |
| 17.12.2025 | 1,52 | 1,54 | 1,43 | 1,50 | -0,66% | 566.404,00 |
| 16.12.2025 | 1,55 | 1,60 | 1,50 | 1,51 | -2,58% | 402.241,00 |
| 15.12.2025 | 1,58 | 1,65 | 1,55 | 1,55 | -1,27% | 646.557,00 |
| 12.12.2025 | 1,61 | 1,65 | 1,57 | 1,57 | -0,63% | 309.710,00 |
| 11.12.2025 | 1,59 | 1,64 | 1,57 | 1,58 | -1,86% | 284.706,00 |
| 10.12.2025 | 1,68 | 1,70 | 1,55 | 1,61 | -3,59% | 419.470,00 |
| 09.12.2025 | 1,48 | 1,68 | 1,48 | 1,67 | 12,84% | 562.836,00 |
| 08.12.2025 | 1,53 | 1,57 | 1,48 | 1,48 | -1,33% | 249.132,00 |
| 05.12.2025 | 1,59 | 1,61 | 1,50 | 1,50 | -5,06% | 255.360,00 |
| 04.12.2025 | 1,57 | 1,61 | 1,55 | 1,58 | 0,00% | 180.501,00 |
| 03.12.2025 | 1,61 | 1,67 | 1,57 | 1,58 | -2,47% | 643.149,00 |
| 02.12.2025 | 1,65 | 1,65 | 1,60 | 1,62 | -0,31% | 141.014,00 |
| 01.12.2025 | 1,69 | 1,73 | 1,61 | 1,63 | -5,52% | 255.843,00 |
| 28.11.2025 | 1,62 | 1,73 | 1,58 | 1,72 | 6,17% | 194.635,00 |
| 26.11.2025 | 1,54 | 1,64 | 1,53 | 1,62 | 5,19% | 505.818,00 |
| 25.11.2025 | 1,55 | 1,58 | 1,51 | 1,54 | -0,65% | 241.187,00 |
| 24.11.2025 | 1,50 | 1,66 | 1,42 | 1,55 | 8,39% | 805.130,00 |
| 20.11.2025 | 1,59 | 1,61 | 1,42 | 1,43 | -9,21% | 416.626,00 |
| 19.11.2025 | 1,60 | 1,65 | 1,57 | 1,58 | -3,08% | 218.856,00 |
| 18.11.2025 | 1,51 | 1,65 | 1,50 | 1,63 | 5,18% | 455.940,00 |
| 17.11.2025 | 1,66 | 1,69 | 1,54 | 1,55 | -9,38% | 507.815,00 |
| 13.11.2025 | 1,88 | 1,88 | 1,70 | 1,71 | -9,31% | 636.990,00 |
| 12.11.2025 | 1,94 | 2,03 | 1,74 | 1,88 | -2,59% | 1.185.139,00 |
| 11.11.2025 | 1,74 | 1,97 | 1,74 | 1,93 | 10,92% | 584.203,00 |
| 10.11.2025 | 1,82 | 1,85 | 1,72 | 1,74 | -2,79% | 346.216,00 |
| 07.11.2025 | 1,67 | 1,79 | 1,64 | 1,79 | 8,48% | 442.790,00 |
| 06.11.2025 | 1,75 | 1,84 | 1,65 | 1,65 | -6,25% | 306.630,00 |
| 05.11.2025 | 1,77 | 1,91 | 1,74 | 1,76 | -0,56% | 392.155,00 |
| 04.11.2025 | 1,83 | 1,93 | 1,77 | 1,77 | -4,84% | 368.813,00 |
| 03.11.2025 | 2,03 | 2,04 | 1,84 | 1,86 | -9,71% | 864.148,00 |
| 31.10.2025 | 1,70 | 2,10 | 1,63 | 2,06 | 19,08% | 2.064.166,00 |
| 30.10.2025 | 1,85 | 1,90 | 1,73 | 1,73 | -9,66% | 533.160,00 |
| 29.10.2025 | 1,98 | 1,98 | 1,80 | 1,92 | -4,25% | 1.164.116,00 |
| 28.10.2025 | 2,00 | 2,01 | 1,89 | 2,00 | 0,00% | 724.492,00 |
| 27.10.2025 | 1,95 | 2,19 | 1,91 | 2,00 | 8,70% | 1.866.546,00 |
| 24.10.2025 | 1,99 | 2,01 | 1,82 | 1,84 | -7,54% | 530.943,00 |
| 23.10.2025 | 1,90 | 2,10 | 1,89 | 1,99 | 4,19% | 1.252.820,00 |
| 22.10.2025 | 1,71 | 2,14 | 1,70 | 1,91 | 8,52% | 3.107.501,00 |
| 21.10.2025 | 1,64 | 1,78 | 1,58 | 1,76 | 7,32% | 1.057.040,00 |
| 20.10.2025 | 1,70 | 1,75 | 1,60 | 1,64 | -3,53% | 708.097,00 |
| 17.10.2025 | 1,77 | 1,98 | 1,70 | 1,70 | -7,61% | 1.594.712,00 |
| 16.10.2025 | 2,02 | 2,10 | 1,72 | 1,84 | -7,07% | 2.625.399,00 |
| 15.10.2025 | 1,61 | 2,02 | 1,58 | 1,98 | 27,74% | 4.305.370,00 |
| 14.10.2025 | 1,40 | 1,55 | 1,34 | 1,55 | 9,93% | 1.021.719,00 |
| 13.10.2025 | 1,49 | 1,51 | 1,38 | 1,41 | -1,05% | 1.259.347,00 |
| 10.10.2025 | 1,45 | 1,76 | 1,38 | 1,43 | 0,35% | 3.066.185,00 |
| 09.10.2025 | 1,34 | 1,44 | 1,30 | 1,42 | 6,77% | 900.094,00 |
| 08.10.2025 | 1,28 | 1,37 | 1,23 | 1,33 | 2,31% | 754.425,00 |
| 07.10.2025 | 1,39 | 1,46 | 1,28 | 1,30 | -5,80% | 533.384,00 |
| 06.10.2025 | 1,35 | 1,44 | 1,30 | 1,38 | 5,34% | 751.990,00 |
| 02.10.2025 | 1,40 | 1,41 | 1,30 | 1,31 | -4,38% | 558.026,00 |
| 01.10.2025 | 1,40 | 1,45 | 1,34 | 1,37 | -2,14% | 447.339,00 |
| 30.09.2025 | 1,48 | 1,51 | 1,20 | 1,40 | -6,04% | 772.797,00 |
| 29.09.2025 | 1,52 | 1,54 | 1,45 | 1,49 | -0,67% | 697.998,00 |
| 26.09.2025 | 1,60 | 1,63 | 1,48 | 1,50 | -6,25% | 450.274,00 |
| 25.09.2025 | 1,72 | 1,78 | 1,56 | 1,60 | -7,51% | 578.176,00 |
| 24.09.2025 | 1,71 | 1,80 | 1,65 | 1,73 | 3,59% | 866.765,00 |
| 23.09.2025 | 1,69 | 1,83 | 1,66 | 1,67 | -1,18% | 534.070,00 |
| 22.09.2025 | 1,67 | 1,79 | 1,66 | 1,69 | 1,50% | 907.366,00 |
| 19.09.2025 | 1,76 | 1,80 | 1,66 | 1,67 | -5,93% | 521.883,00 |
| 18.09.2025 | 1,82 | 1,88 | 1,76 | 1,77 | -1,67% | 879.730,00 |
| 17.09.2025 | 1,90 | 1,95 | 1,80 | 1,80 | -5,76% | 599.474,00 |