2,980$
1,02%
Echtzeit-Aktienkurs Biomerica
Bid:
Ask:
Aktienkurse zur Biomerica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 3,00 | 3,03 | 2,95 | 2,98 | 1,02% | 20.088,00 |
| 11.09.2025 | 2,98 | 3,08 | 2,90 | 2,95 | 0,68% | 38.686,00 |
| 10.09.2025 | 2,94 | 3,04 | 2,82 | 2,93 | 0,69% | 43.009,00 |
| 09.09.2025 | 2,74 | 3,00 | 2,74 | 2,91 | 0,00% | 395.954,00 |
| 08.09.2025 | 2,77 | 3,02 | 2,75 | 2,91 | 5,82% | 201.787,00 |
| 05.09.2025 | 2,75 | 2,79 | 2,53 | 2,75 | -2,48% | 128.700,00 |
| 04.09.2025 | 2,84 | 2,94 | 2,71 | 2,82 | -1,05% | 297.165,00 |
| 03.09.2025 | 3,19 | 3,22 | 2,65 | 2,85 | -5,00% | 6.676.726,00 |
| 02.09.2025 | 3,03 | 3,08 | 2,93 | 3,00 | -4,15% | 42.946,00 |
| 29.08.2025 | 3,11 | 3,22 | 3,05 | 3,13 | -0,95% | 77.308,00 |
| 28.08.2025 | 3,13 | 3,24 | 3,06 | 3,16 | 0,32% | 16.847,00 |
| 27.08.2025 | 3,24 | 3,31 | 3,12 | 3,15 | -4,26% | 47.679,00 |
| 26.08.2025 | 3,24 | 3,42 | 3,21 | 3,29 | -4,08% | 48.399,00 |
| 25.08.2025 | 3,40 | 3,51 | 3,21 | 3,43 | -1,15% | 45.800,00 |
| 22.08.2025 | 3,47 | 3,60 | 3,32 | 3,47 | 1,76% | 51.768,00 |
| 21.08.2025 | 3,23 | 3,48 | 3,17 | 3,41 | 6,23% | 112.468,00 |
| 20.08.2025 | 3,12 | 3,41 | 2,87 | 3,21 | 8,08% | 151.340,00 |
| 19.08.2025 | 3,06 | 3,09 | 2,80 | 2,97 | -3,26% | 164.642,00 |
| 18.08.2025 | 3,14 | 3,26 | 3,01 | 3,07 | -3,15% | 113.778,00 |
| 15.08.2025 | 3,09 | 3,22 | 2,82 | 3,17 | -9,69% | 687.739,00 |
| 14.08.2025 | 4,20 | 4,60 | 3,41 | 3,51 | 15,84% | 39.443.950,00 |
| 13.08.2025 | 2,96 | 3,13 | 2,91 | 3,03 | 1,34% | 73.618,00 |
| 12.08.2025 | 3,00 | 3,18 | 2,99 | 2,99 | -0,70% | 18.518,00 |
| 11.08.2025 | 3,07 | 3,20 | 3,00 | 3,01 | -3,18% | 25.774,00 |
| 08.08.2025 | 3,12 | 3,19 | 3,08 | 3,11 | 0,00% | 6.933,00 |
| 07.08.2025 | 3,10 | 3,24 | 3,07 | 3,11 | -1,27% | 20.400,00 |
| 06.08.2025 | 3,21 | 3,34 | 3,15 | 3,15 | -3,08% | 41.519,00 |
| 05.08.2025 | 3,18 | 3,29 | 3,15 | 3,25 | 3,17% | 37.493,00 |
| 04.08.2025 | 3,20 | 3,31 | 3,09 | 3,15 | -2,54% | 77.454,00 |
| 01.08.2025 | 3,15 | 3,24 | 3,09 | 3,23 | 0,37% | 18.358,00 |
| 31.07.2025 | 3,43 | 3,54 | 3,22 | 3,22 | -8,52% | 18.594,00 |
| 30.07.2025 | 3,43 | 3,68 | 3,41 | 3,52 | 2,65% | 39.231,00 |
| 29.07.2025 | 3,71 | 3,75 | 3,43 | 3,43 | -8,80% | 46.467,00 |
| 28.07.2025 | 3,95 | 3,95 | 3,52 | 3,76 | -3,84% | 28.588,00 |
| 25.07.2025 | 4,10 | 4,12 | 3,74 | 3,91 | -5,56% | 44.719,00 |
| 24.07.2025 | 3,55 | 4,24 | 3,55 | 4,14 | 17,28% | 98.575,00 |
| 23.07.2025 | 3,52 | 3,60 | 3,50 | 3,53 | -1,94% | 8.808,00 |
| 22.07.2025 | 3,53 | 3,67 | 3,52 | 3,60 | 2,86% | 10.884,00 |
| 21.07.2025 | 3,42 | 3,56 | 3,42 | 3,50 | 2,94% | 41.538,00 |
| 18.07.2025 | 3,39 | 3,50 | 3,36 | 3,40 | 0,00% | 88.666,00 |
| 17.07.2025 | 3,18 | 3,44 | 3,09 | 3,40 | 7,94% | 110.889,00 |
| 16.07.2025 | 3,04 | 3,23 | 3,04 | 3,15 | 3,62% | 28.657,00 |
| 15.07.2025 | 3,05 | 3,10 | 2,94 | 3,04 | 0,33% | 115.545,00 |
| 14.07.2025 | 3,11 | 3,15 | 2,95 | 3,03 | -3,81% | 121.929,00 |
| 11.07.2025 | 3,28 | 3,28 | 2,97 | 3,15 | -5,69% | 36.736,00 |
| 10.07.2025 | 3,47 | 3,78 | 3,29 | 3,34 | -0,74% | 447.667,00 |
| 09.07.2025 | 3,28 | 3,39 | 3,28 | 3,37 | 2,91% | 10.519,00 |
| 08.07.2025 | 3,39 | 3,40 | 3,25 | 3,27 | -3,82% | 15.176,00 |
| 07.07.2025 | 3,27 | 3,40 | 3,26 | 3,40 | 3,98% | 16.388,00 |
| 03.07.2025 | 3,32 | 3,36 | 3,17 | 3,27 | 0,93% | 32.042,00 |
| 02.07.2025 | 3,02 | 3,66 | 2,96 | 3,24 | 5,19% | 613.756,00 |
| 01.07.2025 | 3,12 | 3,19 | 3,03 | 3,08 | -2,53% | 6.829,00 |
| 30.06.2025 | 3,15 | 3,18 | 3,00 | 3,16 | 1,94% | 8.380,00 |
| 27.06.2025 | 3,20 | 3,22 | 3,05 | 3,10 | -3,13% | 8.722,00 |
| 26.06.2025 | 3,08 | 3,20 | 2,88 | 3,20 | 2,24% | 38.259,00 |
| 25.06.2025 | 3,14 | 3,20 | 3,12 | 3,13 | -0,95% | 4.666,00 |
| 24.06.2025 | 3,08 | 3,17 | 3,07 | 3,16 | 4,29% | 12.395,00 |
| 23.06.2025 | 3,12 | 3,18 | 3,03 | 3,03 | -5,31% | 8.562,00 |
| 20.06.2025 | 3,29 | 3,29 | 3,19 | 3,20 | -2,14% | 9.709,00 |
| 18.06.2025 | 3,28 | 3,33 | 3,22 | 3,27 | 0,31% | 5.040,00 |
| 17.06.2025 | 3,37 | 3,44 | 3,25 | 3,26 | -2,40% | 6.206,00 |
| 16.06.2025 | 3,33 | 3,43 | 3,21 | 3,34 | 4,38% | 6.193,00 |
| 13.06.2025 | 3,21 | 3,48 | 3,13 | 3,20 | -3,61% | 59.034,00 |
| 12.06.2025 | 3,50 | 3,52 | 3,28 | 3,32 | -3,21% | 8.667,00 |
| 11.06.2025 | 3,60 | 3,60 | 3,42 | 3,43 | 0,00% | 13.399,00 |
| 10.06.2025 | 3,59 | 3,59 | 3,35 | 3,43 | 0,29% | 26.614,00 |
| 09.06.2025 | 3,41 | 3,62 | 3,41 | 3,42 | 1,18% | 32.001,00 |
| 06.06.2025 | 3,24 | 3,38 | 3,17 | 3,38 | 4,32% | 8.431,00 |
| 05.06.2025 | 3,20 | 3,24 | 3,08 | 3,24 | 1,63% | 121.272,00 |
| 04.06.2025 | 3,19 | 3,35 | 3,01 | 3,19 | 0,25% | 12.723,00 |
| 03.06.2025 | 3,40 | 3,40 | 3,12 | 3,18 | -6,19% | 42.900,00 |
| 02.06.2025 | 3,09 | 3,40 | 3,04 | 3,39 | 11,15% | 78.092,00 |
| 30.05.2025 | 3,01 | 3,09 | 3,01 | 3,05 | -3,48% | 13.333,00 |
| 29.05.2025 | 3,12 | 3,22 | 3,10 | 3,16 | 1,22% | 12.596,00 |
| 28.05.2025 | 3,08 | 3,28 | 3,06 | 3,12 | -1,82% | 6.267,00 |
| 27.05.2025 | 3,11 | 3,22 | 3,00 | 3,18 | 2,25% | 15.523,00 |
| 23.05.2025 | 3,30 | 3,30 | 3,03 | 3,11 | -7,16% | 26.479,00 |
| 22.05.2025 | 3,51 | 3,51 | 3,21 | 3,35 | -4,56% | 165.076,00 |
| 21.05.2025 | 3,63 | 3,66 | 3,50 | 3,51 | -3,57% | 11.622,00 |
| 20.05.2025 | 3,58 | 3,64 | 3,58 | 3,64 | 1,11% | 3.549,00 |
| 19.05.2025 | 3,61 | 3,64 | 3,51 | 3,60 | -1,10% | 14.689,00 |
| 16.05.2025 | 3,65 | 3,70 | 3,51 | 3,64 | -0,84% | 15.611,00 |
| 15.05.2025 | 3,50 | 3,67 | 3,42 | 3,67 | 4,89% | 15.460,00 |
| 14.05.2025 | 3,49 | 3,57 | 3,41 | 3,50 | 0,14% | 13.302,00 |
| 13.05.2025 | 3,61 | 3,69 | 3,45 | 3,50 | -1,55% | 24.510,00 |
| 12.05.2025 | 3,74 | 3,74 | 3,40 | 3,55 | -0,84% | 18.758,00 |
| 09.05.2025 | 3,61 | 3,61 | 3,47 | 3,58 | 3,47% | 10.185,00 |
| 08.05.2025 | 3,57 | 3,62 | 3,27 | 3,46 | -0,40% | 25.924,00 |
| 07.05.2025 | 3,30 | 3,95 | 3,26 | 3,47 | 5,27% | 117.908,00 |
| 06.05.2025 | 3,53 | 3,53 | 3,30 | 3,30 | -6,52% | 19.911,00 |
| 05.05.2025 | 3,65 | 3,65 | 3,45 | 3,53 | -2,22% | 7.272,00 |
| 02.05.2025 | 3,55 | 3,73 | 3,55 | 3,61 | 3,29% | 7.051,00 |
| 01.05.2025 | 3,62 | 3,72 | 3,46 | 3,50 | -3,45% | 19.477,00 |
| 30.04.2025 | 3,74 | 3,74 | 3,46 | 3,62 | 0,28% | 14.770,00 |
| 29.04.2025 | 3,82 | 3,96 | 3,61 | 3,61 | -5,99% | 33.353,00 |
| 28.04.2025 | 3,91 | 4,21 | 3,74 | 3,84 | -1,03% | 21.722,00 |
| 25.04.2025 | 3,70 | 3,95 | 3,60 | 3,88 | 3,19% | 31.964,00 |
| 24.04.2025 | 3,63 | 3,78 | 3,41 | 3,76 | 5,62% | 43.596,00 |
| 23.04.2025 | 3,50 | 3,93 | 3,44 | 3,56 | 6,27% | 310.762,00 |
| 22.04.2025 | 3,61 | 3,61 | 3,18 | 3,35 | -8,97% | 59.399,00 |