0,235$
-17,54%
Echtzeit-Aktienkurs BioNexus Gene Lab Corp
Bid:
Ask:
Aktienkurse zur BioNexus Gene Lab Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 2,24 | 2,68 | 2,24 | 2,54 | 12,89% | 51.538,00 |
| 16.03.2026 | 2,26 | 2,26 | 2,24 | 2,25 | 0,45% | 1.293,00 |
| 13.03.2026 | 2,27 | 2,30 | 2,23 | 2,24 | 0,45% | 4.830,00 |
| 12.03.2026 | 2,24 | 2,32 | 2,21 | 2,23 | 1,83% | 4.320,00 |
| 11.03.2026 | 2,29 | 2,29 | 2,13 | 2,19 | 0,46% | 10.645,00 |
| 10.03.2026 | 2,34 | 2,34 | 2,18 | 2,18 | -4,39% | 5.086,00 |
| 09.03.2026 | 2,48 | 2,48 | 2,12 | 2,28 | -8,80% | 11.902,00 |
| 06.03.2026 | 2,53 | 2,53 | 2,50 | 2,50 | -3,10% | 5.696,00 |
| 05.03.2026 | 2,55 | 2,72 | 2,55 | 2,58 | -1,53% | 5.447,00 |
| 04.03.2026 | 2,65 | 2,71 | 2,54 | 2,62 | 3,56% | 5.790,00 |
| 03.03.2026 | 2,58 | 2,62 | 2,48 | 2,53 | -4,53% | 2.951,00 |
| 02.03.2026 | 2,66 | 2,70 | 2,54 | 2,65 | -2,72% | 2.722,00 |
| 27.02.2026 | 2,51 | 2,73 | 2,51 | 2,72 | 8,96% | 24.355,00 |
| 26.02.2026 | 2,50 | 2,56 | 2,50 | 2,50 | -0,99% | 5.312,00 |
| 25.02.2026 | 2,54 | 2,61 | 2,53 | 2,53 | -0,20% | 4.853,00 |
| 24.02.2026 | 2,41 | 2,54 | 2,41 | 2,53 | 5,86% | 3.052,00 |
| 23.02.2026 | 2,42 | 2,42 | 2,33 | 2,39 | -1,65% | 4.874,00 |
| 20.02.2026 | 2,27 | 2,45 | 2,27 | 2,43 | 1,67% | 13.368,00 |
| 19.02.2026 | 2,25 | 2,40 | 2,22 | 2,39 | 4,82% | 16.493,00 |
| 18.02.2026 | 2,19 | 2,29 | 2,17 | 2,28 | 3,64% | 8.734,00 |
| 17.02.2026 | 2,12 | 2,21 | 2,10 | 2,20 | 2,80% | 15.872,00 |
| 13.02.2026 | 2,03 | 2,20 | 2,03 | 2,14 | 5,42% | 24.800,00 |
| 12.02.2026 | 2,02 | 2,09 | 2,01 | 2,03 | 4,10% | 10.873,00 |
| 11.02.2026 | 1,97 | 2,04 | 1,93 | 1,95 | 0,52% | 4.234,00 |
| 10.02.2026 | 2,05 | 2,05 | 1,92 | 1,94 | -3,72% | 11.760,00 |
| 09.02.2026 | 2,12 | 2,14 | 1,96 | 2,02 | -4,50% | 14.542,00 |
| 06.02.2026 | 2,05 | 2,16 | 2,04 | 2,11 | 6,03% | 9.019,00 |
| 05.02.2026 | 2,08 | 2,24 | 1,98 | 1,99 | -15,32% | 31.633,00 |
| 04.02.2026 | 2,47 | 2,50 | 2,34 | 2,35 | -11,32% | 50.667,00 |
| 03.02.2026 | 2,77 | 2,77 | 2,63 | 2,65 | -6,19% | 323.705,00 |
| 02.02.2026 | 2,64 | 2,91 | 2,60 | 2,83 | 8,79% | 15.520,00 |
| 30.01.2026 | 2,61 | 2,75 | 2,51 | 2,60 | -2,01% | 13.240,00 |
| 29.01.2026 | 2,85 | 2,85 | 2,62 | 2,65 | -3,99% | 28.570,00 |
| 28.01.2026 | 2,80 | 2,96 | 2,60 | 2,76 | 1,47% | 361.337,00 |
| 27.01.2026 | 3,04 | 3,05 | 2,71 | 2,72 | -11,69% | 19.149,00 |
| 26.01.2026 | 3,15 | 3,15 | 3,02 | 3,08 | -1,28% | 8.732,00 |
| 23.01.2026 | 3,27 | 3,52 | 3,10 | 3,12 | -3,11% | 12.807,00 |
| 22.01.2026 | 3,02 | 3,22 | 3,02 | 3,22 | 4,99% | 5.740,00 |
| 21.01.2026 | 3,58 | 3,80 | 3,07 | 3,07 | -7,34% | 13.200,00 |
| 20.01.2026 | 3,58 | 3,68 | 3,29 | 3,31 | -8,99% | 16.836,00 |
| 16.01.2026 | 3,61 | 3,74 | 3,61 | 3,64 | -1,44% | 13.117,00 |
| 15.01.2026 | 3,80 | 3,80 | 3,69 | 3,69 | -1,86% | 5.360,00 |
| 14.01.2026 | 3,76 | 3,89 | 3,76 | 3,76 | 0,00% | 4.345,00 |
| 13.01.2026 | 3,84 | 3,87 | 3,71 | 3,76 | 0,27% | 2.560,00 |
| 12.01.2026 | 3,88 | 3,94 | 3,69 | 3,75 | -4,70% | 7.369,00 |
| 09.01.2026 | 3,99 | 4,00 | 3,94 | 3,94 | 0,90% | 4.699,00 |
| 08.01.2026 | 3,90 | 3,99 | 3,89 | 3,90 | -2,74% | 2.334,00 |
| 07.01.2026 | 3,96 | 4,09 | 3,91 | 4,01 | 3,89% | 5.473,00 |
| 06.01.2026 | 3,98 | 4,07 | 3,84 | 3,86 | -5,16% | 12.308,00 |
| 05.01.2026 | 3,93 | 4,14 | 3,90 | 4,07 | 3,30% | 17.073,00 |
| 02.01.2026 | 3,92 | 3,96 | 3,89 | 3,94 | -0,25% | 5.666,00 |
| 31.12.2025 | 3,94 | 4,04 | 3,90 | 3,95 | 0,00% | 6.551,00 |
| 30.12.2025 | 4,00 | 4,03 | 3,94 | 3,95 | -3,42% | 11.207,00 |
| 29.12.2025 | 4,12 | 4,12 | 4,06 | 4,09 | -1,21% | 5.981,00 |
| 26.12.2025 | 4,02 | 4,14 | 4,02 | 4,14 | -0,24% | 4.748,00 |
| 24.12.2025 | 3,98 | 4,15 | 3,98 | 4,15 | 1,22% | 2.708,00 |
| 23.12.2025 | 4,04 | 4,23 | 4,01 | 4,10 | 0,00% | 22.036,00 |
| 22.12.2025 | 4,21 | 4,22 | 4,08 | 4,10 | -3,07% | 24.105,00 |
| 19.12.2025 | 4,13 | 4,29 | 4,01 | 4,23 | 2,42% | 35.203,00 |
| 18.12.2025 | 4,09 | 4,13 | 4,03 | 4,13 | 0,49% | 21.033,00 |
| 17.12.2025 | 4,12 | 4,12 | 4,05 | 4,11 | -0,24% | 16.049,00 |
| 16.12.2025 | 4,17 | 4,17 | 4,08 | 4,12 | -0,48% | 14.071,00 |
| 15.12.2025 | 4,05 | 4,17 | 4,05 | 4,14 | -0,24% | 23.174,00 |
| 12.12.2025 | 4,24 | 4,24 | 4,10 | 4,15 | -2,58% | 26.784,00 |
| 11.12.2025 | 4,16 | 4,30 | 4,10 | 4,26 | -1,84% | 14.079,00 |
| 10.12.2025 | 4,06 | 4,34 | 4,02 | 4,34 | 1,88% | 43.238,00 |
| 09.12.2025 | 4,20 | 4,30 | 4,09 | 4,26 | -0,47% | 22.622,00 |
| 08.12.2025 | 4,05 | 4,30 | 4,00 | 4,28 | 4,14% | 30.285,00 |
| 05.12.2025 | 4,08 | 4,18 | 4,05 | 4,11 | -5,08% | 42.254,00 |
| 04.12.2025 | 4,16 | 4,37 | 4,05 | 4,33 | -1,59% | 94.131,00 |
| 03.12.2025 | 4,39 | 4,60 | 4,20 | 4,40 | 1,15% | 727.133,00 |
| 02.12.2025 | 4,40 | 4,54 | 4,11 | 4,35 | -1,81% | 2.936.390,00 |
| 01.12.2025 | 4,50 | 4,55 | 4,40 | 4,43 | -2,42% | 5.981,00 |
| 28.11.2025 | 4,50 | 4,54 | 4,50 | 4,54 | 0,00% | 3.221,00 |
| 26.11.2025 | 4,34 | 4,97 | 4,32 | 4,54 | 5,09% | 27.611,00 |
| 25.11.2025 | 4,42 | 4,43 | 4,31 | 4,32 | -2,04% | 10.386,00 |
| 24.11.2025 | 4,50 | 4,51 | 4,35 | 4,41 | -1,01% | 6.844,00 |
| 21.11.2025 | 4,41 | 4,52 | 4,41 | 4,46 | 2,41% | 3.798,00 |
| 20.11.2025 | 4,65 | 4,68 | 4,35 | 4,35 | -9,19% | 10.583,00 |
| 19.11.2025 | 4,67 | 4,79 | 4,55 | 4,79 | -0,42% | 3.916,00 |
| 18.11.2025 | 4,55 | 4,94 | 4,55 | 4,81 | 2,78% | 27.644,00 |
| 17.11.2025 | 4,47 | 4,68 | 4,44 | 4,68 | 3,31% | 18.300,00 |
| 14.11.2025 | 4,36 | 4,70 | 4,36 | 4,53 | 0,22% | 14.671,00 |
| 13.11.2025 | 4,51 | 4,76 | 4,51 | 4,52 | -6,61% | 23.351,00 |
| 12.11.2025 | 4,25 | 5,13 | 4,25 | 4,84 | -6,02% | 2.208.439,00 |
| 11.11.2025 | 5,15 | 5,15 | 5,10 | 5,15 | -1,72% | 9.678,00 |
| 10.11.2025 | 5,17 | 5,41 | 5,10 | 5,24 | 2,95% | 42.270,00 |
| 07.11.2025 | 5,26 | 5,32 | 4,99 | 5,09 | -2,49% | 26.563,00 |
| 06.11.2025 | 5,30 | 5,32 | 5,21 | 5,22 | -3,15% | 6.322,00 |
| 05.11.2025 | 5,33 | 5,50 | 5,33 | 5,39 | 1,51% | 9.949,00 |
| 04.11.2025 | 5,37 | 5,39 | 5,24 | 5,31 | -3,10% | 14.383,00 |
| 03.11.2025 | 5,30 | 5,67 | 5,29 | 5,48 | 1,11% | 31.632,00 |
| 31.10.2025 | 5,11 | 5,45 | 5,11 | 5,42 | 4,43% | 25.456,00 |
| 30.10.2025 | 5,15 | 5,23 | 5,00 | 5,19 | 1,37% | 9.491,00 |
| 29.10.2025 | 5,16 | 5,37 | 5,12 | 5,12 | -1,35% | 22.941,00 |
| 28.10.2025 | 5,06 | 5,25 | 5,06 | 5,19 | 2,57% | 6.989,00 |
| 27.10.2025 | 5,40 | 5,40 | 5,02 | 5,06 | -0,59% | 43.919,00 |
| 24.10.2025 | 5,35 | 5,35 | 5,09 | 5,09 | -1,93% | 29.967,00 |
| 23.10.2025 | 5,35 | 5,52 | 5,12 | 5,19 | -4,24% | 20.240,00 |
| 22.10.2025 | 5,08 | 5,89 | 5,07 | 5,42 | 4,23% | 80.889,00 |