7,020$
2,48%
Echtzeit-Aktienkurs Bioventus Inc
Bid:
Ask:
Aktienkurse zur Bioventus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 6,89 | 7,04 | 6,86 | 7,02 | 2,48% | 172.470,00 |
| 02.07.2025 | 6,94 | 7,02 | 6,82 | 6,85 | -1,72% | 268.974,00 |
| 01.07.2025 | 6,66 | 7,21 | 6,65 | 6,97 | 5,29% | 426.615,00 |
| 30.06.2025 | 6,77 | 6,80 | 6,52 | 6,62 | -2,22% | 585.164,00 |
| 27.06.2025 | 6,67 | 6,86 | 6,64 | 6,77 | 1,65% | 1.481.161,00 |
| 26.06.2025 | 6,69 | 6,69 | 6,33 | 6,66 | -0,45% | 358.334,00 |
| 25.06.2025 | 6,74 | 6,97 | 6,66 | 6,69 | -1,04% | 554.253,00 |
| 24.06.2025 | 6,57 | 6,79 | 6,50 | 6,76 | 3,68% | 323.049,00 |
| 23.06.2025 | 6,56 | 6,59 | 6,22 | 6,52 | -0,61% | 350.450,00 |
| 20.06.2025 | 6,53 | 6,62 | 6,40 | 6,56 | 2,02% | 690.124,00 |
| 18.06.2025 | 6,34 | 6,56 | 6,32 | 6,43 | 1,26% | 278.966,00 |
| 17.06.2025 | 6,55 | 6,60 | 6,33 | 6,35 | -3,79% | 258.978,00 |
| 16.06.2025 | 6,65 | 6,70 | 6,57 | 6,60 | -0,30% | 209.232,00 |
| 13.06.2025 | 6,57 | 6,78 | 6,54 | 6,62 | -1,34% | 255.301,00 |
| 12.06.2025 | 6,68 | 6,84 | 6,60 | 6,71 | 0,00% | 239.396,00 |
| 11.06.2025 | 6,88 | 7,08 | 6,70 | 6,71 | -2,19% | 328.234,00 |
| 10.06.2025 | 6,79 | 6,95 | 6,70 | 6,86 | 2,08% | 292.308,00 |
| 09.06.2025 | 6,75 | 6,76 | 6,57 | 6,72 | 0,45% | 230.533,00 |
| 06.06.2025 | 6,61 | 6,80 | 6,61 | 6,69 | 2,84% | 426.049,00 |
| 05.06.2025 | 6,57 | 6,77 | 6,42 | 6,51 | -0,38% | 361.260,00 |
| 04.06.2025 | 6,67 | 6,73 | 6,52 | 6,53 | -1,95% | 260.731,00 |
| 03.06.2025 | 6,45 | 6,67 | 6,33 | 6,66 | 3,42% | 271.908,00 |
| 02.06.2025 | 6,47 | 6,57 | 6,36 | 6,44 | -0,54% | 410.547,00 |
| 30.05.2025 | 6,54 | 6,72 | 6,35 | 6,48 | -1,30% | 315.876,00 |
| 29.05.2025 | 6,58 | 6,72 | 6,50 | 6,56 | 0,46% | 248.487,00 |
| 28.05.2025 | 6,56 | 6,58 | 6,47 | 6,53 | 0,00% | 243.989,00 |
| 27.05.2025 | 6,58 | 6,72 | 6,53 | 6,53 | 0,00% | 332.477,00 |
| 23.05.2025 | 6,45 | 6,64 | 6,31 | 6,53 | 0,31% | 587.066,00 |
| 22.05.2025 | 6,48 | 6,65 | 6,40 | 6,51 | 0,15% | 268.030,00 |
| 21.05.2025 | 6,91 | 7,00 | 6,48 | 6,50 | -7,01% | 310.204,00 |
| 20.05.2025 | 6,90 | 7,05 | 6,86 | 6,99 | 0,87% | 289.657,00 |
| 19.05.2025 | 6,68 | 7,04 | 6,67 | 6,93 | 2,06% | 380.668,00 |
| 16.05.2025 | 6,58 | 6,96 | 6,51 | 6,79 | 3,98% | 431.934,00 |
| 15.05.2025 | 6,38 | 6,56 | 6,34 | 6,53 | 2,35% | 783.480,00 |
| 14.05.2025 | 6,49 | 6,58 | 6,34 | 6,38 | -2,45% | 700.113,00 |
| 13.05.2025 | 6,79 | 6,88 | 6,51 | 6,54 | -2,97% | 540.103,00 |
| 12.05.2025 | 7,00 | 7,13 | 6,72 | 6,74 | 0,90% | 361.559,00 |
| 09.05.2025 | 6,79 | 6,90 | 6,66 | 6,68 | -1,76% | 501.735,00 |
| 08.05.2025 | 6,55 | 7,07 | 6,50 | 6,80 | 3,19% | 464.916,00 |
| 07.05.2025 | 6,23 | 6,74 | 6,22 | 6,59 | 6,29% | 668.207,00 |
| 06.05.2025 | 6,71 | 7,00 | 6,02 | 6,20 | -11,81% | 1.694.721,00 |
| 05.05.2025 | 7,34 | 7,34 | 6,91 | 7,03 | -4,22% | 762.325,00 |
| 02.05.2025 | 7,38 | 7,55 | 7,30 | 7,34 | 1,10% | 377.946,00 |
| 01.05.2025 | 7,34 | 7,47 | 7,18 | 7,26 | -0,68% | 412.150,00 |
| 30.04.2025 | 7,45 | 7,51 | 7,14 | 7,31 | -3,31% | 380.217,00 |
| 29.04.2025 | 7,41 | 7,62 | 7,35 | 7,56 | 1,75% | 493.050,00 |
| 28.04.2025 | 7,63 | 7,68 | 7,41 | 7,43 | -2,88% | 350.667,00 |
| 25.04.2025 | 7,73 | 7,74 | 7,51 | 7,65 | -1,03% | 239.180,00 |
| 24.04.2025 | 7,63 | 7,90 | 7,63 | 7,73 | 1,98% | 391.767,00 |
| 23.04.2025 | 7,70 | 7,98 | 7,58 | 7,58 | 1,20% | 317.846,00 |
| 22.04.2025 | 7,64 | 7,78 | 7,45 | 7,49 | -0,13% | 231.385,00 |
| 21.04.2025 | 7,71 | 7,84 | 7,33 | 7,50 | -4,09% | 261.790,00 |
| 17.04.2025 | 7,74 | 7,88 | 7,59 | 7,82 | 0,51% | 323.594,00 |
| 16.04.2025 | 7,68 | 7,98 | 7,56 | 7,78 | 0,52% | 303.253,00 |
| 15.04.2025 | 7,90 | 8,14 | 7,61 | 7,74 | -2,27% | 429.619,00 |
| 14.04.2025 | 7,69 | 8,14 | 7,58 | 7,92 | 5,88% | 370.282,00 |
| 11.04.2025 | 7,46 | 7,67 | 7,13 | 7,48 | -1,45% | 306.468,00 |
| 10.04.2025 | 7,90 | 7,90 | 7,40 | 7,59 | -4,53% | 301.054,00 |
| 09.04.2025 | 7,50 | 8,37 | 7,26 | 7,95 | 3,92% | 479.131,00 |
| 08.04.2025 | 8,66 | 8,66 | 7,54 | 7,65 | -7,50% | 397.061,00 |
| 07.04.2025 | 7,79 | 8,56 | 7,55 | 8,27 | -0,72% | 586.388,00 |
| 04.04.2025 | 8,92 | 8,92 | 8,16 | 8,33 | -9,01% | 350.604,00 |
| 03.04.2025 | 9,10 | 9,16 | 8,81 | 9,16 | -3,73% | 419.763,00 |
| 02.04.2025 | 9,31 | 9,56 | 9,16 | 9,51 | 1,49% | 218.295,00 |
| 01.04.2025 | 9,11 | 9,38 | 8,90 | 9,37 | 2,40% | 259.244,00 |
| 31.03.2025 | 8,94 | 9,25 | 8,86 | 9,15 | 1,33% | 571.816,00 |
| 28.03.2025 | 9,13 | 9,18 | 8,78 | 9,03 | -0,66% | 251.471,00 |
| 27.03.2025 | 9,11 | 9,26 | 8,97 | 9,09 | -0,33% | 208.797,00 |
| 26.03.2025 | 9,44 | 9,53 | 9,07 | 9,12 | -3,29% | 175.712,00 |
| 25.03.2025 | 9,74 | 9,98 | 9,38 | 9,43 | -2,98% | 231.433,00 |
| 24.03.2025 | 9,70 | 9,91 | 9,66 | 9,72 | 0,73% | 116.533,00 |
| 21.03.2025 | 9,64 | 9,78 | 9,46 | 9,65 | -0,92% | 386.727,00 |
| 20.03.2025 | 9,92 | 10,13 | 9,70 | 9,74 | -1,91% | 163.189,00 |
| 19.03.2025 | 9,57 | 9,96 | 9,52 | 9,93 | 3,87% | 249.439,00 |
| 18.03.2025 | 9,67 | 10,00 | 9,55 | 9,56 | -2,45% | 252.264,00 |
| 17.03.2025 | 9,54 | 10,03 | 9,52 | 9,80 | 1,87% | 394.469,00 |
| 14.03.2025 | 9,75 | 9,81 | 9,48 | 9,62 | 0,10% | 314.493,00 |
| 13.03.2025 | 10,03 | 10,03 | 9,38 | 9,61 | -4,57% | 525.850,00 |
| 12.03.2025 | 10,81 | 10,84 | 9,77 | 10,07 | -6,89% | 1.068.388,00 |
| 11.03.2025 | 10,94 | 11,25 | 10,08 | 10,82 | 23,46% | 1.726.606,00 |
| 10.03.2025 | 8,90 | 9,13 | 8,43 | 8,76 | -4,78% | 707.408,00 |
| 07.03.2025 | 9,48 | 9,56 | 9,11 | 9,20 | -2,75% | 194.015,00 |
| 06.03.2025 | 10,03 | 10,05 | 9,31 | 9,46 | -7,16% | 204.956,00 |
| 05.03.2025 | 10,09 | 10,37 | 10,07 | 10,19 | 0,99% | 249.812,00 |
| 04.03.2025 | 10,01 | 10,36 | 9,88 | 10,09 | -0,79% | 262.732,00 |
| 03.03.2025 | 10,16 | 10,43 | 9,98 | 10,17 | 0,30% | 254.026,00 |
| 28.02.2025 | 9,51 | 10,16 | 9,51 | 10,14 | 4,11% | 330.162,00 |
| 27.02.2025 | 10,21 | 10,21 | 9,72 | 9,74 | -4,98% | 233.520,00 |
| 26.02.2025 | 10,14 | 10,42 | 10,03 | 10,25 | 1,38% | 143.700,00 |
| 25.02.2025 | 10,06 | 10,13 | 9,78 | 10,11 | 1,00% | 234.497,00 |
| 24.02.2025 | 10,04 | 10,11 | 9,71 | 10,01 | 0,00% | 189.961,00 |
| 21.02.2025 | 10,03 | 10,26 | 9,85 | 10,01 | 0,60% | 427.918,00 |
| 20.02.2025 | 10,30 | 10,30 | 9,74 | 9,95 | -3,59% | 322.397,00 |
| 19.02.2025 | 10,22 | 10,58 | 10,21 | 10,32 | -0,67% | 224.529,00 |
| 18.02.2025 | 10,38 | 10,61 | 10,15 | 10,39 | -0,19% | 641.698,00 |
| 14.02.2025 | 10,46 | 10,48 | 10,29 | 10,41 | -0,10% | 158.110,00 |
| 13.02.2025 | 10,34 | 10,45 | 10,15 | 10,42 | 1,46% | 159.589,00 |
| 12.02.2025 | 10,53 | 10,55 | 10,17 | 10,27 | -3,84% | 158.360,00 |
| 11.02.2025 | 10,56 | 10,73 | 10,52 | 10,68 | -0,28% | 127.234,00 |
| 10.02.2025 | 10,63 | 10,78 | 10,59 | 10,71 | 1,61% | 133.459,00 |