9,280$
-2,26%
Echtzeit-Aktienkurs Bioventus Inc
Bid:
Ask:
Aktienkurse zur Bioventus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 9,69 | 9,76 | 9,19 | 9,28 | -2,26% | 725.574,00 |
| 21.05.2026 | 10,80 | 10,80 | 9,46 | 9,50 | -13,13% | 1.504.052,00 |
| 20.05.2026 | 10,66 | 11,00 | 10,58 | 10,93 | 2,73% | 389.165,00 |
| 19.05.2026 | 10,36 | 10,80 | 10,36 | 10,64 | 0,09% | 475.794,00 |
| 18.05.2026 | 10,58 | 10,87 | 10,42 | 10,63 | 0,57% | 425.525,00 |
| 15.05.2026 | 10,47 | 10,77 | 10,34 | 10,57 | -0,38% | 710.390,00 |
| 14.05.2026 | 10,44 | 10,69 | 10,32 | 10,61 | 2,02% | 401.315,00 |
| 13.05.2026 | 10,15 | 10,50 | 10,08 | 10,40 | 2,36% | 379.733,00 |
| 12.05.2026 | 10,58 | 10,58 | 9,95 | 10,16 | -0,29% | 425.448,00 |
| 11.05.2026 | 10,52 | 10,83 | 10,17 | 10,19 | -3,00% | 450.624,00 |
| 08.05.2026 | 10,93 | 10,93 | 10,33 | 10,51 | -1,32% | 357.624,00 |
| 07.05.2026 | 10,92 | 11,25 | 10,63 | 10,65 | -2,52% | 887.110,00 |
| 06.05.2026 | 10,41 | 11,20 | 9,69 | 10,92 | 2,34% | 1.088.260,00 |
| 05.05.2026 | 10,18 | 10,73 | 10,12 | 10,67 | 4,92% | 507.668,00 |
| 04.05.2026 | 10,04 | 10,37 | 10,02 | 10,17 | 0,64% | 341.912,00 |
| 01.05.2026 | 9,85 | 10,22 | 9,81 | 10,11 | 2,38% | 404.274,00 |
| 30.04.2026 | 9,61 | 9,87 | 9,61 | 9,87 | 1,96% | 297.094,00 |
| 29.04.2026 | 9,91 | 9,94 | 9,57 | 9,68 | -2,81% | 465.698,00 |
| 28.04.2026 | 10,29 | 10,30 | 9,87 | 9,96 | -0,50% | 299.865,00 |
| 27.04.2026 | 10,01 | 10,24 | 9,71 | 10,01 | -0,79% | 324.279,00 |
| 24.04.2026 | 9,65 | 10,10 | 9,58 | 10,09 | 3,91% | 384.176,00 |
| 23.04.2026 | 9,78 | 9,78 | 9,54 | 9,71 | -0,61% | 418.288,00 |
| 22.04.2026 | 9,81 | 9,97 | 9,65 | 9,77 | 1,45% | 440.538,00 |
| 21.04.2026 | 10,34 | 10,46 | 9,62 | 9,63 | -6,32% | 482.798,00 |
| 20.04.2026 | 10,49 | 10,55 | 10,20 | 10,28 | -2,19% | 401.505,00 |
| 17.04.2026 | 10,59 | 10,76 | 10,46 | 10,51 | 1,06% | 547.202,00 |
| 16.04.2026 | 10,56 | 10,64 | 10,16 | 10,40 | -1,52% | 738.962,00 |
| 15.04.2026 | 10,21 | 10,58 | 10,13 | 10,56 | 6,56% | 831.544,00 |
| 14.04.2026 | 9,47 | 9,98 | 9,47 | 9,91 | 5,15% | 568.545,00 |
| 13.04.2026 | 9,15 | 9,50 | 8,92 | 9,43 | 4,03% | 350.679,00 |
| 10.04.2026 | 9,09 | 9,09 | 8,94 | 9,06 | -0,44% | 326.720,00 |
| 09.04.2026 | 9,07 | 9,24 | 8,92 | 9,10 | -0,55% | 334.234,00 |
| 08.04.2026 | 9,17 | 9,30 | 9,07 | 9,15 | 3,33% | 309.758,00 |
| 07.04.2026 | 8,98 | 9,05 | 8,70 | 8,86 | -1,83% | 644.532,00 |
| 06.04.2026 | 9,01 | 9,10 | 8,93 | 9,02 | 0,56% | 416.872,00 |
| 02.04.2026 | 9,03 | 9,05 | 8,73 | 8,97 | -1,97% | 318.387,00 |
| 01.04.2026 | 9,19 | 9,36 | 9,08 | 9,15 | 0,22% | 331.522,00 |
| 31.03.2026 | 9,09 | 9,38 | 8,64 | 9,13 | 1,78% | 582.044,00 |
| 30.03.2026 | 9,01 | 9,03 | 8,86 | 8,97 | 0,34% | 439.032,00 |
| 27.03.2026 | 9,24 | 9,39 | 8,82 | 8,94 | -3,35% | 712.891,00 |
| 26.03.2026 | 9,08 | 9,34 | 9,05 | 9,25 | 0,98% | 510.747,00 |
| 25.03.2026 | 9,20 | 9,29 | 9,03 | 9,16 | 0,11% | 341.168,00 |
| 24.03.2026 | 8,90 | 9,30 | 8,90 | 9,15 | 1,67% | 389.766,00 |
| 23.03.2026 | 8,86 | 9,09 | 8,70 | 9,00 | 4,05% | 588.060,00 |
| 20.03.2026 | 8,99 | 8,99 | 8,46 | 8,65 | -3,89% | 691.585,00 |
| 19.03.2026 | 8,80 | 9,16 | 8,77 | 9,00 | 0,90% | 752.748,00 |
| 18.03.2026 | 8,92 | 9,02 | 8,82 | 8,92 | -0,78% | 328.599,00 |
| 17.03.2026 | 8,89 | 9,05 | 8,87 | 8,99 | 1,35% | 384.425,00 |
| 16.03.2026 | 8,72 | 9,02 | 8,72 | 8,87 | 2,84% | 416.034,00 |
| 13.03.2026 | 8,68 | 8,79 | 8,56 | 8,63 | 0,29% | 286.350,00 |
| 12.03.2026 | 8,75 | 8,78 | 8,59 | 8,60 | -3,37% | 339.087,00 |
| 11.03.2026 | 8,81 | 8,95 | 8,63 | 8,90 | 0,45% | 284.048,00 |
| 10.03.2026 | 8,64 | 8,99 | 8,63 | 8,86 | 2,78% | 520.501,00 |
| 09.03.2026 | 8,35 | 8,63 | 8,11 | 8,62 | 2,50% | 634.530,00 |
| 06.03.2026 | 8,96 | 9,05 | 8,32 | 8,41 | -7,53% | 423.674,00 |
| 05.03.2026 | 9,00 | 9,53 | 8,75 | 9,10 | 7,38% | 925.798,00 |
| 04.03.2026 | 8,80 | 8,83 | 8,40 | 8,47 | -3,09% | 465.715,00 |
| 03.03.2026 | 8,58 | 8,89 | 8,48 | 8,74 | -0,34% | 380.178,00 |
| 02.03.2026 | 8,50 | 8,77 | 8,31 | 8,77 | -0,34% | 253.149,00 |
| 27.02.2026 | 8,78 | 8,97 | 8,67 | 8,80 | -0,68% | 273.702,00 |
| 26.02.2026 | 8,72 | 8,98 | 8,72 | 8,86 | 1,37% | 302.564,00 |
| 25.02.2026 | 8,79 | 9,00 | 8,60 | 8,74 | 0,11% | 287.305,00 |
| 24.02.2026 | 8,68 | 8,86 | 8,68 | 8,73 | 0,81% | 231.846,00 |
| 23.02.2026 | 8,58 | 8,78 | 8,53 | 8,66 | 0,93% | 195.985,00 |
| 20.02.2026 | 8,57 | 8,64 | 8,37 | 8,58 | 0,00% | 204.686,00 |
| 19.02.2026 | 8,42 | 8,61 | 8,30 | 8,58 | 0,94% | 281.143,00 |
| 18.02.2026 | 8,37 | 8,64 | 8,33 | 8,50 | 1,43% | 210.572,00 |
| 17.02.2026 | 8,27 | 8,47 | 8,21 | 8,38 | 1,33% | 199.971,00 |
| 13.02.2026 | 8,13 | 8,45 | 8,13 | 8,27 | 2,22% | 212.192,00 |
| 12.02.2026 | 8,13 | 8,29 | 8,01 | 8,09 | 0,12% | 357.587,00 |
| 11.02.2026 | 8,28 | 8,28 | 7,78 | 8,08 | 0,00% | 322.728,00 |
| 10.02.2026 | 8,63 | 8,74 | 8,05 | 8,08 | -5,28% | 285.108,00 |
| 09.02.2026 | 9,03 | 9,03 | 8,41 | 8,53 | 0,24% | 410.955,00 |
| 06.02.2026 | 8,27 | 8,53 | 8,26 | 8,51 | 3,59% | 253.080,00 |
| 05.02.2026 | 8,10 | 8,38 | 8,08 | 8,22 | 1,42% | 315.126,00 |
| 04.02.2026 | 8,28 | 8,60 | 8,09 | 8,10 | -1,94% | 377.420,00 |
| 03.02.2026 | 8,18 | 8,50 | 8,15 | 8,26 | 0,61% | 288.456,00 |
| 02.02.2026 | 7,92 | 8,30 | 7,84 | 8,21 | 3,53% | 323.692,00 |
| 30.01.2026 | 7,84 | 7,97 | 7,66 | 7,93 | 1,41% | 208.819,00 |
| 29.01.2026 | 7,75 | 7,83 | 7,59 | 7,82 | 0,90% | 189.270,00 |
| 28.01.2026 | 7,94 | 7,97 | 7,70 | 7,75 | -2,15% | 173.894,00 |
| 27.01.2026 | 7,87 | 7,93 | 7,75 | 7,92 | 0,38% | 167.051,00 |
| 26.01.2026 | 7,98 | 8,12 | 7,88 | 7,89 | -3,31% | 177.307,00 |
| 22.01.2026 | 8,00 | 8,35 | 8,00 | 8,16 | 2,00% | 310.590,00 |
| 21.01.2026 | 7,75 | 8,05 | 7,75 | 8,00 | 3,76% | 293.586,00 |
| 20.01.2026 | 7,82 | 7,82 | 7,57 | 7,71 | -2,77% | 295.870,00 |
| 16.01.2026 | 7,97 | 8,04 | 7,88 | 7,93 | -0,75% | 222.671,00 |
| 15.01.2026 | 7,75 | 8,04 | 7,75 | 7,99 | 3,50% | 188.009,00 |
| 14.01.2026 | 7,73 | 7,78 | 7,59 | 7,72 | 0,26% | 139.779,00 |
| 13.01.2026 | 7,78 | 7,81 | 7,56 | 7,70 | -0,65% | 149.196,00 |
| 12.01.2026 | 8,03 | 8,03 | 7,59 | 7,75 | -3,49% | 225.258,00 |
| 09.01.2026 | 8,00 | 8,18 | 7,67 | 8,03 | 0,37% | 261.105,00 |
| 08.01.2026 | 7,57 | 8,08 | 7,57 | 8,00 | 5,12% | 256.400,00 |
| 07.01.2026 | 7,67 | 7,70 | 7,48 | 7,61 | -0,52% | 135.204,00 |
| 06.01.2026 | 7,54 | 7,78 | 7,47 | 7,65 | 1,06% | 235.992,00 |
| 05.01.2026 | 7,20 | 7,67 | 7,20 | 7,57 | 4,99% | 271.179,00 |
| 02.01.2026 | 7,48 | 7,49 | 7,14 | 7,21 | -3,09% | 251.902,00 |
| 31.12.2025 | 7,44 | 7,48 | 7,34 | 7,44 | -0,13% | 330.372,00 |
| 30.12.2025 | 7,49 | 7,53 | 7,34 | 7,45 | -1,06% | 286.604,00 |
| 29.12.2025 | 7,44 | 7,65 | 7,29 | 7,53 | 0,94% | 314.782,00 |