2,260$
Echtzeit-Aktienkurs Biote Corp
Bid:
Ask:
Aktienkurse zur Biote Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,29 | 2,34 | 2,20 | 2,26 | 0,00% | 160.925,00 |
| 17.06.2026 | 2,18 | 2,30 | 2,16 | 2,26 | 2,96% | 153.252,00 |
| 16.06.2026 | 2,26 | 2,26 | 2,12 | 2,20 | -2,66% | 198.830,00 |
| 15.06.2026 | 2,45 | 2,50 | 2,25 | 2,26 | -8,15% | 227.038,00 |
| 12.06.2026 | 2,43 | 2,50 | 2,38 | 2,46 | 1,03% | 222.410,00 |
| 11.06.2026 | 2,31 | 2,44 | 2,26 | 2,43 | 7,05% | 153.105,00 |
| 10.06.2026 | 2,21 | 2,30 | 2,21 | 2,27 | 2,71% | 133.094,00 |
| 09.06.2026 | 2,37 | 2,43 | 2,17 | 2,21 | -5,56% | 482.777,00 |
| 08.06.2026 | 2,32 | 2,39 | 2,25 | 2,34 | 0,00% | 107.457,00 |
| 05.06.2026 | 2,38 | 2,38 | 2,33 | 2,34 | -0,85% | 76.976,00 |
| 04.06.2026 | 2,11 | 2,40 | 2,11 | 2,36 | 11,37% | 251.521,00 |
| 03.06.2026 | 2,13 | 2,17 | 2,05 | 2,12 | -1,67% | 192.022,00 |
| 02.06.2026 | 2,11 | 2,20 | 2,06 | 2,16 | 2,13% | 217.570,00 |
| 01.06.2026 | 1,98 | 2,13 | 1,94 | 2,11 | 4,46% | 263.468,00 |
| 29.05.2026 | 2,02 | 2,03 | 1,95 | 2,02 | -0,98% | 119.278,00 |
| 28.05.2026 | 1,97 | 2,09 | 1,93 | 2,04 | 2,00% | 289.684,00 |
| 27.05.2026 | 1,90 | 2,02 | 1,90 | 2,00 | 3,09% | 220.380,00 |
| 26.05.2026 | 1,97 | 2,00 | 1,88 | 1,94 | -2,51% | 308.381,00 |
| 22.05.2026 | 2,09 | 2,12 | 1,98 | 1,99 | -3,86% | 166.908,00 |
| 21.05.2026 | 2,06 | 2,15 | 2,02 | 2,07 | -1,19% | 143.665,00 |
| 20.05.2026 | 1,96 | 2,13 | 1,94 | 2,10 | 6,35% | 163.750,00 |
| 19.05.2026 | 1,88 | 2,02 | 1,88 | 1,97 | 3,68% | 258.338,00 |
| 18.05.2026 | 1,97 | 2,00 | 1,85 | 1,90 | -3,55% | 406.155,00 |
| 15.05.2026 | 1,92 | 2,05 | 1,90 | 1,97 | 1,03% | 410.486,00 |
| 14.05.2026 | 2,03 | 2,08 | 1,94 | 1,95 | -3,94% | 156.864,00 |
| 13.05.2026 | 2,20 | 2,20 | 2,01 | 2,03 | -7,94% | 223.767,00 |
| 12.05.2026 | 2,19 | 2,25 | 2,10 | 2,21 | -0,23% | 315.192,00 |
| 11.05.2026 | 2,18 | 2,22 | 2,10 | 2,21 | 1,38% | 221.190,00 |
| 08.05.2026 | 2,09 | 2,24 | 2,01 | 2,18 | 3,81% | 194.732,00 |
| 07.05.2026 | 2,10 | 2,20 | 2,07 | 2,10 | -4,55% | 236.073,00 |
| 06.05.2026 | 2,23 | 2,29 | 2,18 | 2,20 | -0,45% | 163.213,00 |
| 05.05.2026 | 2,12 | 2,28 | 2,12 | 2,21 | 4,74% | 183.702,00 |
| 04.05.2026 | 2,19 | 2,21 | 1,97 | 2,11 | -3,34% | 267.804,00 |
| 01.05.2026 | 2,22 | 2,26 | 2,18 | 2,18 | -1,67% | 172.414,00 |
| 30.04.2026 | 2,20 | 2,26 | 2,20 | 2,22 | -0,45% | 101.426,00 |
| 29.04.2026 | 2,25 | 2,32 | 2,22 | 2,23 | -0,89% | 152.531,00 |
| 28.04.2026 | 2,19 | 2,28 | 2,19 | 2,25 | -0,88% | 108.763,00 |
| 27.04.2026 | 2,29 | 2,33 | 2,24 | 2,27 | -0,44% | 97.907,00 |
| 24.04.2026 | 2,22 | 2,28 | 2,19 | 2,28 | 2,47% | 65.940,00 |
| 23.04.2026 | 2,25 | 2,27 | 2,18 | 2,23 | -1,11% | 141.383,00 |
| 22.04.2026 | 2,22 | 2,30 | 2,22 | 2,25 | 1,12% | 105.115,00 |
| 21.04.2026 | 2,24 | 2,33 | 2,21 | 2,23 | -1,11% | 200.494,00 |
| 20.04.2026 | 2,22 | 2,26 | 2,17 | 2,25 | 0,67% | 249.405,00 |
| 17.04.2026 | 2,20 | 2,28 | 2,16 | 2,24 | 6,43% | 242.992,00 |
| 16.04.2026 | 1,97 | 2,13 | 1,97 | 2,10 | 6,60% | 244.374,00 |
| 15.04.2026 | 1,85 | 2,01 | 1,83 | 1,97 | 5,91% | 297.897,00 |
| 14.04.2026 | 1,79 | 1,89 | 1,76 | 1,86 | 3,33% | 317.828,00 |
| 13.04.2026 | 1,57 | 1,81 | 1,54 | 1,80 | 13,21% | 441.406,00 |
| 10.04.2026 | 1,53 | 1,60 | 1,50 | 1,59 | 5,30% | 359.940,00 |
| 09.04.2026 | 1,45 | 1,52 | 1,45 | 1,51 | 2,37% | 256.574,00 |
| 08.04.2026 | 1,53 | 1,64 | 1,44 | 1,48 | -1,34% | 372.088,00 |
| 07.04.2026 | 1,61 | 1,75 | 1,48 | 1,50 | -8,84% | 444.260,00 |
| 06.04.2026 | 1,55 | 1,75 | 1,55 | 1,64 | 3,14% | 460.204,00 |
| 02.04.2026 | 1,42 | 1,59 | 1,37 | 1,59 | 11,19% | 379.408,00 |
| 01.04.2026 | 1,36 | 1,52 | 1,35 | 1,43 | 6,72% | 390.666,00 |
| 31.03.2026 | 1,33 | 1,44 | 1,30 | 1,34 | 3,08% | 407.779,00 |
| 30.03.2026 | 1,32 | 1,36 | 1,27 | 1,30 | -0,76% | 286.516,00 |
| 27.03.2026 | 1,35 | 1,38 | 1,27 | 1,31 | -2,96% | 265.230,00 |
| 26.03.2026 | 1,43 | 1,49 | 1,35 | 1,35 | -6,25% | 196.191,00 |
| 25.03.2026 | 1,46 | 1,48 | 1,40 | 1,44 | -2,70% | 277.211,00 |
| 24.03.2026 | 1,55 | 1,63 | 1,38 | 1,48 | -7,50% | 478.156,00 |
| 23.03.2026 | 1,57 | 1,69 | 1,55 | 1,60 | 4,58% | 359.902,00 |
| 20.03.2026 | 1,45 | 1,55 | 1,44 | 1,53 | 6,25% | 457.993,00 |
| 19.03.2026 | 1,37 | 1,48 | 1,36 | 1,44 | 5,11% | 314.938,00 |
| 18.03.2026 | 1,37 | 1,41 | 1,35 | 1,37 | 0,74% | 261.504,00 |
| 17.03.2026 | 1,39 | 1,48 | 1,36 | 1,36 | -1,81% | 358.545,00 |
| 16.03.2026 | 1,43 | 1,54 | 1,38 | 1,39 | -0,93% | 319.274,00 |
| 13.03.2026 | 1,56 | 1,60 | 1,39 | 1,40 | -9,22% | 657.650,00 |
| 12.03.2026 | 1,66 | 1,78 | 1,54 | 1,54 | -10,47% | 485.136,00 |
| 11.03.2026 | 1,74 | 1,78 | 1,68 | 1,72 | 0,88% | 228.259,00 |
| 10.03.2026 | 1,79 | 1,80 | 1,68 | 1,71 | -4,21% | 278.723,00 |
| 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 | 0,73% | 136.708,00 |
| 23.02.2026 | 2,11 | 2,12 | 2,02 | 2,05 | -2,38% | 214.298,00 |
| 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 |