1,780$
-5,07%
Echtzeit-Aktienkurs Biote Corp
Bid:
Ask:
Aktienkurse zur Biote Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,86 | 1,87 | 1,73 | 1,78 | -5,07% | 240.980,00 |
| 06.03.2026 | 2,03 | 2,05 | 1,86 | 1,88 | -9,42% | 318.355,00 |
| 05.03.2026 | 2,13 | 2,13 | 2,04 | 2,07 | -2,13% | 114.475,00 |
| 04.03.2026 | 2,09 | 2,15 | 2,06 | 2,12 | -0,47% | 60.102,00 |
| 03.03.2026 | 2,08 | 2,18 | 2,02 | 2,13 | 0,95% | 278.326,00 |
| 02.03.2026 | 2,11 | 2,13 | 2,07 | 2,11 | -0,71% | 137.716,00 |
| 27.02.2026 | 2,15 | 2,15 | 2,10 | 2,12 | -1,85% | 82.054,00 |
| 26.02.2026 | 2,15 | 2,20 | 2,10 | 2,16 | 1,89% | 64.370,00 |
| 25.02.2026 | 2,07 | 2,14 | 2,06 | 2,12 | 2,66% | 96.777,00 |
| 24.02.2026 | 2,05 | 2,12 | 2,02 | 2,07 | -1,67% | 136.708,00 |
| 20.02.2026 | 2,10 | 2,12 | 2,05 | 2,10 | -0,47% | 107.093,00 |
| 19.02.2026 | 2,07 | 2,13 | 2,04 | 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 | 2,15 | 2,06 | 2,06 | -3,29% | 93.920,00 |
| 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% | 142.111,00 |
| 11.02.2026 | 2,24 | 2,24 | 2,10 | 2,12 | -4,29% | 154.290,00 |
| 10.02.2026 | 2,21 | 2,24 | 2,12 | 2,22 | 0,68% | 154.138,00 |
| 09.02.2026 | 2,21 | 2,21 | 2,15 | 2,20 | -1,35% | 140.640,00 |
| 06.02.2026 | 2,16 | 2,29 | 2,16 | 2,23 | 5,19% | 148.036,00 |
| 05.02.2026 | 2,21 | 2,21 | 2,08 | 2,12 | -4,50% | 166.466,00 |
| 04.02.2026 | 2,15 | 2,31 | 2,15 | 2,22 | 4,23% | 189.355,00 |
| 03.02.2026 | 2,27 | 2,28 | 2,06 | 2,13 | -6,17% | 223.533,00 |
| 02.02.2026 | 2,08 | 2,37 | 2,07 | 2,27 | 8,61% | 240.331,00 |
| 30.01.2026 | 2,09 | 2,14 | 2,04 | 2,09 | 0,24% | 122.249,00 |
| 29.01.2026 | 2,09 | 2,10 | 2,04 | 2,09 | 1,21% | 139.560,00 |
| 28.01.2026 | 2,18 | 2,20 | 2,06 | 2,06 | -5,50% | 99.441,00 |
| 27.01.2026 | 2,17 | 2,21 | 2,12 | 2,18 | 0,93% | 107.195,00 |
| 26.01.2026 | 2,19 | 2,21 | 2,09 | 2,16 | -5,26% | 159.294,00 |
| 22.01.2026 | 2,29 | 2,31 | 2,25 | 2,28 | -0,44% | 84.382,00 |
| 21.01.2026 | 2,28 | 2,32 | 2,21 | 2,29 | 0,88% | 125.770,00 |
| 20.01.2026 | 2,30 | 2,34 | 2,19 | 2,27 | -2,16% | 259.366,00 |
| 16.01.2026 | 2,40 | 2,42 | 2,32 | 2,32 | -2,93% | 118.271,00 |
| 15.01.2026 | 2,37 | 2,41 | 2,32 | 2,39 | 0,42% | 136.770,00 |
| 14.01.2026 | 2,41 | 2,46 | 2,32 | 2,38 | -2,06% | 101.224,00 |
| 13.01.2026 | 2,52 | 2,52 | 2,38 | 2,43 | -3,19% | 381.514,00 |
| 12.01.2026 | 2,65 | 2,65 | 2,47 | 2,51 | -2,71% | 180.572,00 |
| 09.01.2026 | 2,56 | 2,68 | 2,55 | 2,58 | 1,98% | 125.272,00 |
| 08.01.2026 | 2,41 | 2,64 | 2,41 | 2,53 | 3,27% | 237.086,00 |
| 07.01.2026 | 2,55 | 2,55 | 2,38 | 2,45 | -3,35% | 277.259,00 |
| 06.01.2026 | 2,48 | 2,58 | 2,48 | 2,54 | 2,63% | 154.206,00 |
| 05.01.2026 | 2,50 | 2,54 | 2,39 | 2,47 | 0,00% | 238.492,00 |
| 02.01.2026 | 2,61 | 2,62 | 2,43 | 2,47 | -5,00% | 238.752,00 |
| 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% | 155.386,00 |
| 29.12.2025 | 2,64 | 2,74 | 2,64 | 2,68 | 0,00% | 118.884,00 |
| 26.12.2025 | 2,78 | 2,78 | 2,67 | 2,68 | -3,25% | 136.363,00 |
| 24.12.2025 | 2,62 | 2,80 | 2,60 | 2,77 | 5,32% | 105.098,00 |
| 23.12.2025 | 2,78 | 2,78 | 2,56 | 2,63 | -5,40% | 133.578,00 |
| 22.12.2025 | 2,77 | 2,84 | 2,70 | 2,78 | 0,00% | 128.374,00 |
| 19.12.2025 | 2,72 | 2,80 | 2,67 | 2,78 | 1,09% | 204.380,00 |
| 18.12.2025 | 2,66 | 2,75 | 2,66 | 2,75 | 3,77% | 120.685,00 |
| 17.12.2025 | 2,67 | 2,67 | 2,58 | 2,65 | -0,75% | 88.603,00 |
| 16.12.2025 | 2,62 | 2,70 | 2,62 | 2,67 | 1,71% | 66.056,00 |
| 15.12.2025 | 2,70 | 2,74 | 2,55 | 2,63 | -2,78% | 132.498,00 |
| 12.12.2025 | 2,87 | 2,87 | 2,69 | 2,70 | -5,26% | 98.418,00 |
| 11.12.2025 | 2,78 | 2,90 | 2,78 | 2,85 | 2,89% | 111.084,00 |
| 10.12.2025 | 2,71 | 2,79 | 2,59 | 2,77 | 1,84% | 207.316,00 |
| 09.12.2025 | 2,57 | 2,73 | 2,57 | 2,72 | 5,43% | 114.549,00 |
| 08.12.2025 | 2,55 | 2,66 | 2,55 | 2,58 | 1,18% | 146.993,00 |
| 05.12.2025 | 2,55 | 2,64 | 2,52 | 2,55 | -0,78% | 136.818,00 |
| 04.12.2025 | 2,59 | 2,60 | 2,51 | 2,57 | -0,39% | 38.858,00 |
| 03.12.2025 | 2,49 | 2,61 | 2,49 | 2,58 | 3,20% | 122.972,00 |
| 02.12.2025 | 2,60 | 2,60 | 2,49 | 2,50 | -2,34% | 50.452,00 |
| 01.12.2025 | 2,70 | 2,70 | 2,55 | 2,56 | -5,36% | 100.765,00 |
| 28.11.2025 | 2,69 | 2,75 | 2,52 | 2,71 | 1,69% | 82.595,00 |
| 26.11.2025 | 2,54 | 2,68 | 2,52 | 2,66 | 4,72% | 124.184,00 |
| 25.11.2025 | 2,54 | 2,59 | 2,52 | 2,54 | 0,79% | 86.212,00 |
| 24.11.2025 | 2,62 | 2,62 | 2,51 | 2,52 | 5,66% | 91.074,00 |
| 20.11.2025 | 2,42 | 2,46 | 2,32 | 2,39 | -0,42% | 144.727,00 |
| 19.11.2025 | 2,47 | 2,51 | 2,38 | 2,40 | -4,20% | 173.938,00 |
| 18.11.2025 | 2,53 | 2,62 | 2,43 | 2,50 | -3,10% | 164.301,00 |
| 17.11.2025 | 2,49 | 2,60 | 2,49 | 2,58 | -0,77% | 212.944,00 |
| 13.11.2025 | 2,66 | 2,71 | 2,54 | 2,60 | -1,89% | 91.068,00 |
| 12.11.2025 | 2,64 | 2,78 | 2,61 | 2,65 | 1,73% | 116.559,00 |
| 11.11.2025 | 2,50 | 2,78 | 2,46 | 2,61 | 5,89% | 314.788,00 |
| 10.11.2025 | 2,72 | 2,78 | 2,43 | 2,46 | -9,23% | 315.318,00 |
| 07.11.2025 | 2,82 | 2,82 | 2,71 | 2,71 | -4,58% | 78.269,00 |
| 06.11.2025 | 2,98 | 2,98 | 2,83 | 2,84 | -3,07% | 90.253,00 |
| 05.11.2025 | 2,89 | 2,93 | 2,85 | 2,93 | 2,09% | 97.319,00 |
| 04.11.2025 | 2,78 | 2,89 | 2,78 | 2,87 | 1,34% | 76.550,00 |
| 03.11.2025 | 2,90 | 2,90 | 2,81 | 2,83 | -0,98% | 72.113,00 |
| 31.10.2025 | 2,76 | 2,87 | 2,76 | 2,86 | 2,58% | 85.626,00 |
| 30.10.2025 | 2,68 | 2,81 | 2,67 | 2,79 | 4,03% | 98.173,00 |
| 29.10.2025 | 2,75 | 2,81 | 2,65 | 2,68 | -2,19% | 99.824,00 |
| 28.10.2025 | 2,90 | 2,90 | 2,73 | 2,74 | -5,52% | 143.368,00 |
| 27.10.2025 | 2,89 | 3,01 | 2,87 | 2,90 | 0,35% | 130.904,00 |
| 24.10.2025 | 2,96 | 2,99 | 2,87 | 2,89 | -1,70% | 96.883,00 |
| 23.10.2025 | 3,21 | 3,21 | 2,90 | 2,94 | -7,84% | 119.927,00 |
| 22.10.2025 | 3,08 | 3,26 | 3,08 | 3,19 | 3,91% | 174.020,00 |
| 21.10.2025 | 2,94 | 3,12 | 2,93 | 3,07 | 4,78% | 128.646,00 |
| 20.10.2025 | 2,86 | 3,00 | 2,86 | 2,93 | 3,17% | 140.025,00 |
| 17.10.2025 | 2,87 | 2,90 | 2,80 | 2,84 | -2,07% | 68.580,00 |
| 16.10.2025 | 2,90 | 2,92 | 2,85 | 2,90 | 1,40% | 63.696,00 |
| 15.10.2025 | 2,79 | 2,89 | 2,77 | 2,86 | 0,88% | 78.731,00 |
| 14.10.2025 | 2,80 | 2,86 | 2,76 | 2,84 | -0,87% | 80.484,00 |
| 13.10.2025 | 2,81 | 2,88 | 2,79 | 2,86 | 3,25% | 73.219,00 |
| 10.10.2025 | 2,84 | 2,86 | 2,71 | 2,77 | -3,15% | 163.693,00 |
| 09.10.2025 | 2,91 | 2,93 | 2,81 | 2,86 | -0,35% | 101.360,00 |
| 08.10.2025 | 2,84 | 2,95 | 2,83 | 2,87 | 1,06% | 92.684,00 |