2,290$
6,02%
Echtzeit-Aktienkurs Biomerica
Bid:
Ask:
Aktienkurse zur Biomerica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,18 | 2,29 | 2,18 | 2,29 | 6,02% | 6.564,00 |
| 12.02.2026 | 2,29 | 2,29 | 2,14 | 2,16 | -3,14% | 15.206,00 |
| 11.02.2026 | 2,28 | 2,29 | 2,23 | 2,23 | -3,88% | 6.268,00 |
| 10.02.2026 | 2,25 | 2,33 | 2,22 | 2,32 | 6,91% | 28.191,00 |
| 09.02.2026 | 2,26 | 2,26 | 2,17 | 2,17 | -3,56% | 10.006,00 |
| 06.02.2026 | 2,32 | 2,44 | 2,25 | 2,25 | -0,88% | 11.520,00 |
| 05.02.2026 | 2,30 | 2,37 | 2,27 | 2,27 | -0,87% | 4.085,00 |
| 04.02.2026 | 2,41 | 2,41 | 2,26 | 2,29 | -3,78% | 8.797,00 |
| 03.02.2026 | 2,38 | 2,44 | 2,34 | 2,38 | -1,24% | 4.553,00 |
| 02.02.2026 | 2,38 | 2,42 | 2,38 | 2,41 | 0,42% | 4.670,00 |
| 30.01.2026 | 2,35 | 2,43 | 2,35 | 2,40 | 0,42% | 22.395,00 |
| 29.01.2026 | 2,39 | 2,47 | 2,33 | 2,39 | -1,40% | 15.858,00 |
| 28.01.2026 | 2,42 | 2,42 | 2,39 | 2,42 | -0,66% | 10.928,00 |
| 27.01.2026 | 2,40 | 2,46 | 2,38 | 2,44 | 0,62% | 16.827,00 |
| 26.01.2026 | 2,52 | 2,56 | 2,41 | 2,43 | -5,97% | 28.796,00 |
| 22.01.2026 | 2,47 | 2,59 | 2,47 | 2,58 | 2,14% | 17.938,00 |
| 21.01.2026 | 2,52 | 2,55 | 2,44 | 2,53 | -1,17% | 10.956,00 |
| 20.01.2026 | 2,57 | 2,69 | 2,52 | 2,56 | -0,58% | 15.142,00 |
| 16.01.2026 | 2,72 | 2,74 | 2,57 | 2,57 | -4,10% | 16.513,00 |
| 15.01.2026 | 2,65 | 2,80 | 2,58 | 2,68 | -0,56% | 21.636,00 |
| 14.01.2026 | 2,74 | 2,74 | 2,56 | 2,70 | -0,55% | 5.938,00 |
| 13.01.2026 | 2,66 | 2,78 | 2,59 | 2,71 | 1,12% | 12.221,00 |
| 12.01.2026 | 2,64 | 2,69 | 2,64 | 2,68 | -1,83% | 13.356,00 |
| 09.01.2026 | 2,83 | 2,83 | 2,70 | 2,73 | -5,21% | 35.924,00 |
| 08.01.2026 | 2,74 | 2,91 | 2,70 | 2,88 | 3,60% | 31.094,00 |
| 07.01.2026 | 2,65 | 2,94 | 2,48 | 2,78 | 1,83% | 66.305,00 |
| 06.01.2026 | 2,53 | 2,73 | 2,53 | 2,73 | 7,06% | 30.582,00 |
| 05.01.2026 | 2,54 | 2,62 | 2,36 | 2,55 | 0,79% | 25.761,00 |
| 02.01.2026 | 2,50 | 2,56 | 2,34 | 2,53 | 0,40% | 30.479,00 |
| 31.12.2025 | 2,45 | 2,58 | 2,40 | 2,52 | 2,86% | 55.931,00 |
| 30.12.2025 | 2,57 | 2,59 | 2,40 | 2,45 | -7,89% | 62.139,00 |
| 29.12.2025 | 2,69 | 2,77 | 2,59 | 2,66 | -1,48% | 35.687,00 |
| 26.12.2025 | 2,66 | 2,81 | 2,60 | 2,70 | 1,89% | 74.016,00 |
| 24.12.2025 | 2,62 | 2,70 | 2,46 | 2,65 | 1,15% | 69.056,00 |
| 23.12.2025 | 2,50 | 2,85 | 2,41 | 2,62 | 10,55% | 2.349.068,00 |
| 22.12.2025 | 2,31 | 2,47 | 2,31 | 2,37 | 1,28% | 22.033,00 |
| 19.12.2025 | 2,38 | 2,43 | 2,30 | 2,34 | -0,43% | 26.252,00 |
| 18.12.2025 | 2,40 | 2,43 | 2,31 | 2,35 | -1,67% | 4.849,00 |
| 17.12.2025 | 2,39 | 2,39 | 2,30 | 2,39 | 0,84% | 3.254,00 |
| 16.12.2025 | 2,47 | 2,47 | 2,37 | 2,37 | -4,05% | 18.819,00 |
| 15.12.2025 | 2,59 | 2,59 | 2,42 | 2,47 | -4,26% | 13.059,00 |
| 12.12.2025 | 2,53 | 2,61 | 2,50 | 2,58 | 0,00% | 15.085,00 |
| 11.12.2025 | 2,58 | 2,67 | 2,50 | 2,58 | 1,57% | 53.972,00 |
| 10.12.2025 | 2,44 | 2,57 | 2,43 | 2,54 | 0,00% | 7.900,00 |
| 09.12.2025 | 2,45 | 2,58 | 2,45 | 2,54 | 2,21% | 9.622,00 |
| 08.12.2025 | 2,34 | 2,60 | 2,30 | 2,49 | 6,20% | 78.826,00 |
| 05.12.2025 | 2,30 | 2,38 | 2,30 | 2,34 | 1,61% | 8.614,00 |
| 04.12.2025 | 2,30 | 2,35 | 2,26 | 2,30 | -0,30% | 8.486,00 |
| 03.12.2025 | 2,30 | 2,35 | 2,26 | 2,31 | -1,28% | 24.509,00 |
| 02.12.2025 | 2,32 | 2,34 | 2,27 | 2,34 | 3,40% | 8.599,00 |
| 01.12.2025 | 2,31 | 2,34 | 2,26 | 2,26 | -4,51% | 27.978,00 |
| 28.11.2025 | 2,37 | 2,39 | 2,33 | 2,37 | 2,16% | 4.549,00 |
| 26.11.2025 | 2,35 | 2,38 | 2,32 | 2,32 | -2,93% | 5.291,00 |
| 25.11.2025 | 2,31 | 2,39 | 2,11 | 2,39 | 3,02% | 28.247,00 |
| 24.11.2025 | 2,23 | 2,37 | 2,18 | 2,32 | 3,57% | 15.409,00 |
| 20.11.2025 | 2,19 | 2,33 | 2,19 | 2,24 | 2,75% | 59.165,00 |
| 19.11.2025 | 2,26 | 2,33 | 2,17 | 2,18 | -3,11% | 6.278,00 |
| 18.11.2025 | 2,27 | 2,33 | 2,19 | 2,25 | -2,60% | 15.899,00 |
| 17.11.2025 | 2,42 | 2,44 | 2,31 | 2,31 | -9,06% | 18.247,00 |
| 13.11.2025 | 2,51 | 2,56 | 2,45 | 2,54 | 0,79% | 15.135,00 |
| 12.11.2025 | 2,53 | 2,55 | 2,47 | 2,52 | -0,40% | 4.084,00 |
| 11.11.2025 | 2,48 | 2,56 | 2,48 | 2,53 | 2,43% | 12.946,00 |
| 10.11.2025 | 2,53 | 2,53 | 2,41 | 2,47 | 0,41% | 11.963,00 |
| 07.11.2025 | 2,47 | 2,51 | 2,36 | 2,46 | -3,53% | 25.030,00 |
| 06.11.2025 | 2,56 | 2,59 | 2,50 | 2,55 | -0,47% | 27.293,00 |
| 05.11.2025 | 2,50 | 2,65 | 2,50 | 2,56 | 3,31% | 16.663,00 |
| 04.11.2025 | 2,68 | 2,69 | 2,45 | 2,48 | -7,57% | 33.909,00 |
| 03.11.2025 | 2,77 | 2,79 | 2,68 | 2,68 | -1,36% | 14.564,00 |
| 31.10.2025 | 2,76 | 2,77 | 2,70 | 2,72 | -2,16% | 18.948,00 |
| 30.10.2025 | 2,81 | 2,83 | 2,75 | 2,78 | -0,89% | 27.477,00 |
| 29.10.2025 | 2,96 | 2,96 | 2,78 | 2,81 | -4,27% | 23.337,00 |
| 28.10.2025 | 2,96 | 3,02 | 2,88 | 2,93 | -1,01% | 14.958,00 |
| 27.10.2025 | 2,99 | 3,09 | 2,94 | 2,96 | 0,00% | 29.898,00 |
| 24.10.2025 | 2,90 | 3,01 | 2,90 | 2,96 | 1,72% | 24.801,00 |
| 23.10.2025 | 2,93 | 2,98 | 2,82 | 2,91 | -0,68% | 19.519,00 |
| 22.10.2025 | 3,19 | 3,20 | 2,85 | 2,93 | -8,44% | 84.636,00 |
| 21.10.2025 | 3,12 | 3,20 | 3,06 | 3,20 | 2,56% | 42.671,00 |
| 20.10.2025 | 3,01 | 3,21 | 2,94 | 3,12 | 4,70% | 124.787,00 |
| 17.10.2025 | 2,96 | 3,08 | 2,82 | 2,98 | -1,00% | 119.596,00 |
| 16.10.2025 | 2,69 | 3,09 | 2,62 | 3,01 | 5,24% | 4.085.100,00 |
| 15.10.2025 | 2,84 | 2,96 | 2,78 | 2,86 | 0,70% | 20.531,00 |
| 14.10.2025 | 2,78 | 2,90 | 2,76 | 2,84 | 1,43% | 55.905,00 |
| 13.10.2025 | 2,76 | 2,85 | 2,73 | 2,80 | -1,06% | 24.799,00 |
| 10.10.2025 | 2,95 | 2,95 | 2,76 | 2,83 | -4,07% | 42.178,00 |
| 09.10.2025 | 2,90 | 2,99 | 2,86 | 2,95 | 2,43% | 34.258,00 |
| 08.10.2025 | 2,81 | 2,93 | 2,80 | 2,88 | 1,41% | 26.816,00 |
| 07.10.2025 | 2,89 | 2,99 | 2,82 | 2,84 | -3,07% | 25.220,00 |
| 06.10.2025 | 2,79 | 2,94 | 2,75 | 2,93 | 6,16% | 63.592,00 |
| 02.10.2025 | 2,77 | 2,84 | 2,68 | 2,76 | -2,13% | 32.699,00 |
| 01.10.2025 | 2,77 | 2,82 | 2,76 | 2,82 | -0,35% | 37.834,00 |
| 30.09.2025 | 2,81 | 2,85 | 2,76 | 2,83 | -0,70% | 18.425,00 |
| 29.09.2025 | 2,85 | 2,88 | 2,80 | 2,85 | 1,42% | 23.518,00 |
| 26.09.2025 | 2,75 | 2,86 | 2,75 | 2,81 | 0,36% | 17.867,00 |
| 25.09.2025 | 2,85 | 2,87 | 2,78 | 2,80 | -3,78% | 10.452,00 |
| 24.09.2025 | 2,88 | 2,97 | 2,84 | 2,91 | 2,11% | 22.344,00 |
| 23.09.2025 | 2,85 | 2,90 | 2,82 | 2,85 | 0,35% | 17.616,00 |
| 22.09.2025 | 2,83 | 2,90 | 2,76 | 2,84 | -0,87% | 47.141,00 |
| 19.09.2025 | 2,95 | 2,95 | 2,82 | 2,87 | -2,22% | 47.799,00 |
| 18.09.2025 | 2,92 | 2,99 | 2,92 | 2,93 | -1,68% | 25.228,00 |
| 17.09.2025 | 3,00 | 3,05 | 2,90 | 2,98 | -0,67% | 44.301,00 |