10,100$
3,75%
Echtzeit-Aktienkurs 89bio
Bid:
Ask:
Aktienkurse zur 89bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,56 | 10,34 | 9,56 | 10,10 | 3,75% | 2.037.326,00 |
| 01.07.2025 | 9,70 | 9,92 | 9,45 | 9,74 | -0,87% | 1.927.848,00 |
| 30.06.2025 | 9,84 | 10,20 | 9,71 | 9,82 | -0,30% | 1.911.881,00 |
| 27.06.2025 | 9,95 | 10,00 | 9,59 | 9,85 | -1,01% | 3.190.405,00 |
| 26.06.2025 | 9,78 | 9,96 | 9,67 | 9,95 | 1,95% | 985.968,00 |
| 25.06.2025 | 9,85 | 9,94 | 9,58 | 9,76 | -0,56% | 971.008,00 |
| 24.06.2025 | 10,08 | 10,13 | 9,75 | 9,82 | -1,85% | 1.138.299,00 |
| 23.06.2025 | 10,01 | 10,10 | 9,58 | 10,00 | -0,74% | 1.255.485,00 |
| 20.06.2025 | 10,09 | 10,19 | 9,90 | 10,08 | 0,75% | 3.066.723,00 |
| 18.06.2025 | 9,95 | 10,09 | 9,66 | 10,00 | 0,60% | 3.444.138,00 |
| 17.06.2025 | 9,96 | 10,28 | 9,76 | 9,94 | -1,09% | 1.609.715,00 |
| 16.06.2025 | 10,40 | 10,54 | 9,83 | 10,05 | -3,46% | 1.540.663,00 |
| 13.06.2025 | 9,33 | 10,58 | 9,21 | 10,41 | 8,21% | 3.933.099,00 |
| 12.06.2025 | 9,88 | 9,99 | 9,46 | 9,62 | -4,18% | 4.547.988,00 |
| 11.06.2025 | 10,32 | 10,62 | 9,95 | 10,04 | -2,33% | 2.257.715,00 |
| 10.06.2025 | 10,56 | 10,63 | 10,18 | 10,28 | -2,74% | 1.381.661,00 |
| 09.06.2025 | 10,53 | 10,70 | 10,28 | 10,57 | 3,12% | 2.634.458,00 |
| 06.06.2025 | 10,10 | 10,40 | 10,03 | 10,25 | 2,91% | 1.548.519,00 |
| 05.06.2025 | 10,04 | 10,16 | 9,81 | 9,96 | -0,99% | 2.027.730,00 |
| 04.06.2025 | 10,15 | 10,50 | 10,02 | 10,06 | -1,08% | 2.867.210,00 |
| 03.06.2025 | 10,11 | 10,39 | 9,67 | 10,17 | 0,59% | 1.959.607,00 |
| 02.06.2025 | 9,90 | 10,31 | 9,86 | 10,11 | 2,85% | 2.090.804,00 |
| 30.05.2025 | 9,66 | 10,30 | 9,37 | 9,83 | 0,20% | 2.258.885,00 |
| 29.05.2025 | 9,34 | 9,89 | 9,12 | 9,81 | 6,28% | 1.371.022,00 |
| 28.05.2025 | 9,42 | 9,64 | 9,07 | 9,23 | 0,76% | 1.305.719,00 |
| 27.05.2025 | 9,64 | 9,70 | 8,94 | 9,16 | -3,48% | 2.463.338,00 |
| 23.05.2025 | 9,31 | 9,64 | 9,24 | 9,49 | -1,66% | 1.041.996,00 |
| 22.05.2025 | 9,58 | 10,26 | 9,49 | 9,65 | 0,42% | 2.567.189,00 |
| 21.05.2025 | 8,90 | 9,75 | 8,80 | 9,61 | 6,42% | 3.690.497,00 |
| 20.05.2025 | 7,65 | 9,36 | 7,51 | 9,03 | 17,27% | 7.160.358,00 |
| 19.05.2025 | 7,65 | 7,90 | 7,51 | 7,70 | -0,96% | 841.093,00 |
| 16.05.2025 | 7,79 | 7,87 | 7,46 | 7,78 | 1,77% | 1.051.345,00 |
| 15.05.2025 | 8,19 | 8,19 | 7,37 | 7,64 | -6,83% | 1.633.409,00 |
| 14.05.2025 | 7,88 | 8,33 | 7,76 | 8,20 | 5,13% | 2.530.897,00 |
| 13.05.2025 | 8,11 | 8,16 | 7,63 | 7,80 | -3,82% | 1.627.002,00 |
| 12.05.2025 | 8,12 | 8,45 | 7,99 | 8,11 | 5,32% | 1.330.724,00 |
| 09.05.2025 | 7,79 | 7,98 | 7,67 | 7,70 | -1,16% | 1.274.337,00 |
| 08.05.2025 | 7,55 | 8,07 | 7,40 | 7,79 | 1,56% | 1.044.999,00 |
| 07.05.2025 | 8,18 | 8,18 | 7,51 | 7,67 | -1,03% | 1.294.841,00 |
| 06.05.2025 | 8,40 | 8,59 | 7,69 | 7,75 | -9,99% | 2.723.695,00 |
| 05.05.2025 | 8,63 | 8,80 | 8,22 | 8,61 | -1,37% | 1.417.258,00 |
| 02.05.2025 | 8,30 | 8,92 | 8,30 | 8,73 | 7,38% | 2.525.676,00 |
| 01.05.2025 | 8,00 | 8,45 | 7,78 | 8,13 | 1,50% | 1.723.445,00 |
| 30.04.2025 | 7,56 | 8,08 | 7,45 | 8,01 | 6,09% | 2.005.123,00 |
| 29.04.2025 | 7,37 | 7,72 | 7,34 | 7,55 | 2,03% | 1.511.846,00 |
| 28.04.2025 | 6,96 | 7,45 | 6,92 | 7,40 | 6,63% | 1.618.443,00 |
| 25.04.2025 | 6,78 | 7,06 | 6,70 | 6,94 | 0,58% | 906.074,00 |
| 24.04.2025 | 6,61 | 6,97 | 6,55 | 6,90 | 4,39% | 892.674,00 |
| 23.04.2025 | 6,91 | 7,09 | 6,61 | 6,61 | 0,92% | 985.244,00 |
| 22.04.2025 | 6,45 | 6,66 | 6,28 | 6,55 | 4,47% | 1.126.771,00 |
| 21.04.2025 | 5,91 | 6,54 | 5,81 | 6,27 | 3,47% | 1.612.940,00 |
| 17.04.2025 | 5,85 | 6,11 | 5,76 | 6,06 | 2,89% | 1.020.007,00 |
| 16.04.2025 | 6,01 | 6,07 | 5,68 | 5,89 | -2,64% | 1.351.026,00 |
| 15.04.2025 | 5,88 | 6,13 | 5,79 | 6,05 | 2,20% | 1.116.735,00 |
| 14.04.2025 | 5,85 | 6,00 | 5,55 | 5,92 | 7,05% | 1.614.895,00 |
| 11.04.2025 | 4,95 | 5,54 | 4,90 | 5,53 | 10,71% | 1.823.465,00 |
| 10.04.2025 | 5,21 | 5,33 | 4,72 | 5,00 | -9,84% | 2.195.187,00 |
| 09.04.2025 | 4,71 | 5,83 | 4,16 | 5,54 | 14,70% | 4.286.520,00 |
| 08.04.2025 | 5,80 | 5,86 | 4,75 | 4,83 | -12,02% | 2.361.545,00 |
| 07.04.2025 | 5,38 | 5,83 | 5,20 | 5,49 | -4,85% | 3.037.851,00 |
| 04.04.2025 | 6,58 | 6,80 | 5,55 | 5,77 | -16,13% | 3.497.208,00 |
| 03.04.2025 | 6,79 | 6,94 | 6,61 | 6,88 | -4,31% | 1.770.477,00 |
| 02.04.2025 | 6,70 | 7,30 | 6,62 | 7,19 | 5,81% | 2.018.237,00 |
| 01.04.2025 | 7,12 | 7,24 | 6,70 | 6,80 | -6,40% | 2.074.237,00 |
| 31.03.2025 | 7,77 | 7,84 | 7,16 | 7,26 | -10,15% | 2.547.957,00 |
| 28.03.2025 | 8,94 | 8,94 | 7,90 | 8,08 | -9,82% | 1.916.243,00 |
| 27.03.2025 | 8,05 | 9,32 | 7,97 | 8,96 | 11,72% | 3.858.685,00 |
| 26.03.2025 | 7,85 | 8,35 | 7,66 | 8,02 | 0,12% | 1.565.135,00 |
| 25.03.2025 | 9,14 | 9,21 | 7,87 | 8,01 | -12,46% | 2.279.522,00 |
| 24.03.2025 | 8,52 | 9,17 | 8,33 | 9,15 | 7,33% | 1.174.293,00 |
| 21.03.2025 | 8,59 | 8,82 | 8,46 | 8,53 | -2,35% | 9.168.992,00 |
| 20.03.2025 | 8,64 | 9,00 | 8,51 | 8,73 | -0,68% | 1.367.694,00 |
| 19.03.2025 | 8,45 | 9,00 | 8,33 | 8,79 | 2,81% | 1.379.777,00 |
| 18.03.2025 | 8,51 | 8,67 | 8,22 | 8,55 | -1,72% | 1.688.722,00 |
| 17.03.2025 | 8,46 | 8,82 | 8,37 | 8,70 | 2,72% | 1.335.530,00 |
| 14.03.2025 | 8,02 | 8,56 | 8,00 | 8,47 | 3,55% | 959.575,00 |
| 13.03.2025 | 8,66 | 8,74 | 8,02 | 8,18 | -2,04% | 1.372.385,00 |
| 12.03.2025 | 7,79 | 8,69 | 7,61 | 8,35 | 10,74% | 2.470.467,00 |
| 11.03.2025 | 7,33 | 7,58 | 6,88 | 7,54 | 5,45% | 1.642.739,00 |
| 10.03.2025 | 7,65 | 7,70 | 7,14 | 7,15 | -8,92% | 1.672.650,00 |
| 07.03.2025 | 8,31 | 8,32 | 7,84 | 7,85 | -5,54% | 1.456.255,00 |
| 06.03.2025 | 8,39 | 8,66 | 8,31 | 8,31 | -3,82% | 1.213.535,00 |
| 05.03.2025 | 8,42 | 8,85 | 8,42 | 8,64 | 1,89% | 1.164.714,00 |
| 04.03.2025 | 8,81 | 8,90 | 8,43 | 8,48 | -4,50% | 2.168.467,00 |
| 03.03.2025 | 9,19 | 9,40 | 8,87 | 8,88 | -3,90% | 1.823.563,00 |
| 28.02.2025 | 9,08 | 9,26 | 8,50 | 9,24 | -0,75% | 2.387.460,00 |
| 27.02.2025 | 9,28 | 9,70 | 9,11 | 9,31 | 1,09% | 1.520.190,00 |
| 26.02.2025 | 9,19 | 9,38 | 8,98 | 9,21 | -0,11% | 1.081.090,00 |
| 25.02.2025 | 10,13 | 10,15 | 9,10 | 9,22 | -8,94% | 1.970.683,00 |
| 24.02.2025 | 11,10 | 11,18 | 10,10 | 10,13 | -8,45% | 2.028.176,00 |
| 21.02.2025 | 11,13 | 11,23 | 10,88 | 11,06 | 0,91% | 849.775,00 |
| 20.02.2025 | 11,19 | 11,28 | 10,85 | 10,96 | -3,01% | 958.360,00 |
| 19.02.2025 | 10,85 | 11,31 | 10,80 | 11,30 | 3,48% | 971.715,00 |
| 18.02.2025 | 10,57 | 11,05 | 10,50 | 10,92 | 3,31% | 1.307.617,00 |
| 14.02.2025 | 10,85 | 11,01 | 10,43 | 10,57 | -1,40% | 1.738.906,00 |
| 13.02.2025 | 11,10 | 11,17 | 10,67 | 10,72 | -2,63% | 1.140.386,00 |
| 12.02.2025 | 10,93 | 11,12 | 10,60 | 11,01 | -1,52% | 1.725.642,00 |
| 11.02.2025 | 10,84 | 11,25 | 10,68 | 11,18 | 1,82% | 1.396.574,00 |
| 10.02.2025 | 11,42 | 11,80 | 10,87 | 10,98 | -3,77% | 1.553.939,00 |
| 07.02.2025 | 11,37 | 11,57 | 11,04 | 11,41 | -0,17% | 1.401.484,00 |