2,650$
-0,75%
Echtzeit-Aktienkurs Biote Corp
Bid:
Ask:
Aktienkurse zur Biote Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 2,92 | 2,98 | 2,82 | 2,84 | -2,41% | 94.648,00 |
| 06.10.2025 | 2,98 | 3,00 | 2,88 | 2,91 | -3,00% | 150.359,00 |
| 02.10.2025 | 3,00 | 3,02 | 2,92 | 3,00 | 0,67% | 76.216,00 |
| 01.10.2025 | 3,02 | 3,11 | 2,96 | 2,98 | -0,67% | 97.625,00 |
| 30.09.2025 | 2,99 | 3,04 | 2,95 | 3,00 | 0,33% | 95.260,00 |
| 29.09.2025 | 3,00 | 3,09 | 2,93 | 2,99 | 0,00% | 105.140,00 |
| 26.09.2025 | 3,00 | 3,05 | 2,96 | 2,99 | 0,67% | 124.546,00 |
| 25.09.2025 | 2,96 | 3,03 | 2,95 | 2,97 | -0,34% | 139.582,00 |
| 24.09.2025 | 3,11 | 3,13 | 2,98 | 2,98 | -3,56% | 118.504,00 |
| 23.09.2025 | 3,27 | 3,30 | 3,08 | 3,09 | -4,04% | 92.240,00 |
| 22.09.2025 | 3,16 | 3,31 | 3,16 | 3,22 | 1,58% | 107.895,00 |
| 19.09.2025 | 3,40 | 3,40 | 3,16 | 3,17 | -5,65% | 212.732,00 |
| 18.09.2025 | 3,37 | 3,52 | 3,27 | 3,36 | 1,05% | 100.429,00 |
| 17.09.2025 | 3,39 | 3,49 | 3,32 | 3,33 | -1,92% | 94.903,00 |
| 16.09.2025 | 3,45 | 3,45 | 3,38 | 3,39 | -1,74% | 75.218,00 |
| 15.09.2025 | 3,40 | 3,52 | 3,39 | 3,45 | 2,37% | 129.569,00 |
| 12.09.2025 | 3,40 | 3,45 | 3,36 | 3,37 | 0,00% | 138.830,00 |
| 11.09.2025 | 3,30 | 3,54 | 3,30 | 3,37 | 2,43% | 208.659,00 |
| 10.09.2025 | 3,31 | 3,37 | 3,27 | 3,29 | -0,90% | 181.872,00 |
| 09.09.2025 | 3,41 | 3,47 | 3,30 | 3,32 | -3,77% | 163.457,00 |
| 08.09.2025 | 3,50 | 3,58 | 3,42 | 3,45 | -0,29% | 151.679,00 |
| 05.09.2025 | 3,40 | 3,53 | 3,38 | 3,46 | 2,06% | 144.633,00 |
| 04.09.2025 | 3,46 | 3,52 | 3,36 | 3,39 | -2,87% | 100.473,00 |
| 03.09.2025 | 3,42 | 3,62 | 3,42 | 3,49 | 1,75% | 179.502,00 |
| 02.09.2025 | 3,36 | 3,51 | 3,33 | 3,43 | -0,29% | 161.863,00 |
| 29.08.2025 | 3,47 | 3,55 | 3,38 | 3,44 | -0,86% | 157.087,00 |
| 28.08.2025 | 3,40 | 3,60 | 3,38 | 3,47 | 3,27% | 191.728,00 |
| 27.08.2025 | 3,32 | 3,42 | 3,32 | 3,36 | 1,51% | 148.820,00 |
| 26.08.2025 | 3,21 | 3,37 | 3,21 | 3,31 | 2,48% | 153.419,00 |
| 25.08.2025 | 3,27 | 3,32 | 3,19 | 3,23 | 0,31% | 179.855,00 |
| 22.08.2025 | 3,06 | 3,33 | 3,06 | 3,22 | 6,62% | 213.331,00 |
| 21.08.2025 | 2,95 | 3,05 | 2,95 | 3,02 | 1,68% | 92.475,00 |
| 20.08.2025 | 3,04 | 3,10 | 2,95 | 2,97 | -1,66% | 129.205,00 |
| 19.08.2025 | 3,01 | 3,20 | 3,00 | 3,02 | 0,00% | 248.480,00 |
| 18.08.2025 | 2,94 | 3,16 | 2,84 | 3,02 | 3,42% | 232.252,00 |
| 15.08.2025 | 2,99 | 3,03 | 2,91 | 2,92 | -2,01% | 391.677,00 |
| 14.08.2025 | 3,10 | 3,15 | 2,94 | 2,98 | -2,93% | 132.359,00 |
| 13.08.2025 | 2,95 | 3,18 | 2,91 | 3,07 | 6,23% | 226.405,00 |
| 12.08.2025 | 2,85 | 3,01 | 2,83 | 2,89 | 2,48% | 266.668,00 |
| 11.08.2025 | 2,89 | 2,93 | 2,76 | 2,82 | -2,08% | 473.148,00 |
| 08.08.2025 | 2,97 | 3,04 | 2,87 | 2,88 | -1,37% | 239.156,00 |
| 07.08.2025 | 3,18 | 3,22 | 2,87 | 2,92 | -24,35% | 825.611,00 |
| 06.08.2025 | 4,12 | 4,15 | 3,85 | 3,86 | -7,43% | 72.989,00 |
| 05.08.2025 | 4,15 | 4,20 | 4,08 | 4,17 | 0,97% | 65.463,00 |
| 04.08.2025 | 3,92 | 4,18 | 3,90 | 4,13 | 6,17% | 179.840,00 |
| 01.08.2025 | 4,06 | 4,06 | 3,88 | 3,89 | -4,42% | 120.114,00 |
| 31.07.2025 | 4,50 | 4,55 | 4,07 | 4,07 | -6,22% | 105.251,00 |
| 30.07.2025 | 4,58 | 4,58 | 4,30 | 4,34 | -4,82% | 112.729,00 |
| 29.07.2025 | 4,68 | 4,75 | 4,32 | 4,56 | 4,35% | 172.205,00 |
| 28.07.2025 | 4,32 | 4,38 | 4,22 | 4,37 | 1,16% | 109.965,00 |
| 25.07.2025 | 4,18 | 4,38 | 4,13 | 4,32 | 3,85% | 42.111,00 |
| 24.07.2025 | 4,24 | 4,29 | 4,12 | 4,16 | -1,89% | 55.488,00 |