1,100€
Echtzeit-Aktienkurs FibroBiologics Inc.
Bid:
Ask:
Aktienkurse zur FibroBiologics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 1,09 | 1,10 | 1,07 | 1,10 | 0,46% | - |
| 05.03.2025 | 1,15 | 1,19 | 1,09 | 1,10 | -4,78% | - |
| 04.03.2025 | 1,09 | 1,22 | 0,99 | 1,15 | 5,50% | - |
| 03.03.2025 | 1,20 | 1,22 | 1,08 | 1,09 | -9,17% | - |
| 28.02.2025 | 1,15 | 1,23 | 1,11 | 1,20 | 4,35% | - |
| 27.02.2025 | 1,08 | 1,22 | 1,04 | 1,15 | 7,98% | - |
| 26.02.2025 | 1,00 | 1,13 | 0,98 | 1,07 | 6,71% | 15.200,00 |
| 25.02.2025 | 1,01 | 1,06 | 0,94 | 1,00 | 0,00% | - |
| 24.02.2025 | 1,07 | 1,14 | 1,00 | 1,00 | -7,59% | - |
| 21.02.2025 | 1,18 | 1,20 | 1,07 | 1,08 | -8,47% | - |
| 20.02.2025 | 1,10 | 1,19 | 1,08 | 1,18 | 7,27% | - |
| 19.02.2025 | 1,12 | 1,15 | 1,08 | 1,10 | -1,79% | - |
| 18.02.2025 | 1,15 | 1,25 | 1,12 | 1,12 | -2,61% | - |
| 17.02.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 14.02.2025 | 1,25 | 1,26 | 1,03 | 1,15 | -7,26% | - |
| 13.02.2025 | 1,67 | 1,74 | 1,16 | 1,24 | -25,97% | - |
| 12.02.2025 | 1,66 | 1,80 | 1,59 | 1,68 | 1,52% | - |
| 11.02.2025 | 1,72 | 1,83 | 1,62 | 1,65 | -4,07% | - |
| 10.02.2025 | 1,83 | 2,10 | 1,66 | 1,72 | -4,97% | 10.000,00 |
| 07.02.2025 | 1,54 | 1,95 | 1,54 | 1,81 | 17,53% | 13.000,00 |
| 06.02.2025 | 1,59 | 1,64 | 1,49 | 1,54 | -2,53% | - |
| 05.02.2025 | 1,48 | 1,70 | 1,46 | 1,58 | 5,33% | - |
| 04.02.2025 | 1,57 | 1,66 | 1,49 | 1,50 | -4,46% | - |
| 03.02.2025 | 1,54 | 1,70 | 1,52 | 1,57 | 0,64% | - |
| 31.01.2025 | 1,60 | 1,66 | 1,55 | 1,56 | -2,19% | - |
| 30.01.2025 | 1,51 | 1,69 | 1,49 | 1,60 | 6,33% | - |
| 29.01.2025 | 1,52 | 1,65 | 1,49 | 1,50 | -1,32% | - |
| 28.01.2025 | 1,50 | 1,62 | 1,48 | 1,52 | 2,36% | - |
| 27.01.2025 | 1,58 | 1,68 | 1,47 | 1,49 | -7,76% | - |
| 24.01.2025 | 1,53 | 1,66 | 1,50 | 1,61 | 5,23% | - |
| 23.01.2025 | 1,62 | 1,67 | 1,53 | 1,53 | -6,99% | - |
| 22.01.2025 | 1,67 | 1,73 | 1,63 | 1,65 | -1,79% | - |
| 21.01.2025 | 1,69 | 1,71 | 1,63 | 1,68 | -0,30% | - |
| 20.01.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -0,88% | - |
| 17.01.2025 | 1,87 | 2,00 | 1,68 | 1,70 | -9,36% | - |
| 16.01.2025 | 1,94 | 2,04 | 1,85 | 1,87 | -3,61% | - |
| 15.01.2025 | 1,83 | 2,03 | 1,81 | 1,94 | 5,72% | - |
| 14.01.2025 | 1,95 | 2,04 | 1,81 | 1,84 | -4,92% | - |
| 13.01.2025 | 1,85 | 2,01 | 1,82 | 1,93 | 4,61% | - |
| 10.01.2025 | 1,98 | 2,20 | 1,83 | 1,85 | -6,82% | - |
| 09.01.2025 | 1,98 | 1,99 | 1,97 | 1,98 | -1,49% | - |
| 08.01.2025 | 2,19 | 2,25 | 1,99 | 2,01 | -8,22% | - |
| 07.01.2025 | 2,11 | 2,26 | 2,11 | 2,19 | 3,30% | - |
| 06.01.2025 | 2,06 | 2,25 | 2,04 | 2,12 | 3,41% | - |
| 03.01.2025 | 1,94 | 2,11 | 1,92 | 2,05 | 6,22% | - |
| 02.01.2025 | 1,92 | 2,00 | 1,92 | 1,93 | -13,84% | - |
| 30.12.2024 | 2,27 | 2,27 | 2,24 | 2,24 | -1,32% | - |
| 27.12.2024 | 2,22 | 2,33 | 2,18 | 2,27 | 13,50% | - |
| 23.12.2024 | 2,15 | 2,49 | 1,95 | 2,00 | -6,10% | - |
| 20.12.2024 | 1,95 | 2,20 | 1,92 | 2,13 | 8,95% | - |
| 19.12.2024 | 1,93 | 2,01 | 1,86 | 1,96 | 0,26% | - |
| 18.12.2024 | 2,03 | 2,11 | 1,94 | 1,95 | -4,88% | - |
| 17.12.2024 | 2,07 | 2,10 | 1,97 | 2,05 | 0,00% | - |
| 16.12.2024 | 2,12 | 2,15 | 1,96 | 2,05 | -2,38% | - |
| 13.12.2024 | 2,22 | 2,22 | 1,92 | 2,10 | -3,67% | - |
| 12.12.2024 | 2,18 | 2,43 | 2,16 | 2,18 | -0,46% | - |
| 11.12.2024 | 2,29 | 2,32 | 2,13 | 2,19 | -4,37% | - |
| 10.12.2024 | 2,28 | 2,41 | 2,17 | 2,29 | 0,44% | - |
| 09.12.2024 | 2,34 | 2,38 | 2,24 | 2,28 | -2,98% | - |
| 06.12.2024 | 2,25 | 2,36 | 2,17 | 2,35 | 4,91% | - |
| 05.12.2024 | 2,34 | 2,47 | 2,12 | 2,24 | -3,03% | - |
| 04.12.2024 | 2,49 | 2,51 | 2,21 | 2,31 | -7,23% | - |
| 03.12.2024 | 2,54 | 2,64 | 2,42 | 2,49 | -2,35% | - |
| 02.12.2024 | 2,47 | 2,65 | 2,40 | 2,55 | 1,59% | - |
| 29.11.2024 | 2,43 | 2,74 | 2,34 | 2,51 | 2,87% | - |
| 28.11.2024 | 2,41 | 2,44 | 2,41 | 2,44 | 0,83% | - |
| 27.11.2024 | 2,34 | 2,55 | 2,24 | 2,42 | 2,54% | - |
| 26.11.2024 | 2,70 | 2,78 | 2,30 | 2,36 | -12,92% | - |
| 25.11.2024 | 2,49 | 2,81 | 2,41 | 2,71 | 8,84% | - |
| 22.11.2024 | 2,31 | 2,56 | 2,28 | 2,49 | 7,33% | - |
| 21.11.2024 | 2,13 | 2,35 | 2,06 | 2,32 | 8,92% | - |
| 20.11.2024 | 2,23 | 2,59 | 2,05 | 2,13 | -4,91% | - |
| 19.11.2024 | 2,35 | 2,80 | 2,17 | 2,24 | -5,49% | - |
| 18.11.2024 | 2,43 | 2,55 | 2,36 | 2,37 | -3,27% | - |
| 15.11.2024 | 2,65 | 2,71 | 2,38 | 2,45 | -8,58% | - |
| 14.11.2024 | 2,92 | 3,15 | 2,64 | 2,68 | -8,22% | - |
| 13.11.2024 | 2,98 | 3,29 | 2,91 | 2,92 | -2,34% | - |
| 12.11.2024 | 3,22 | 3,36 | 2,97 | 2,99 | -7,72% | - |
| 11.11.2024 | 3,48 | 3,58 | 3,11 | 3,24 | -6,09% | - |
| 08.11.2024 | 3,31 | 3,49 | 3,19 | 3,45 | 4,55% | - |
| 07.11.2024 | 3,30 | 3,59 | 3,09 | 3,30 | -0,60% | - |
| 06.11.2024 | 3,02 | 3,35 | 3,00 | 3,32 | 11,41% | - |
| 05.11.2024 | 2,79 | 2,99 | 2,64 | 2,98 | 6,81% | - |
| 04.11.2024 | 2,91 | 2,91 | 2,63 | 2,79 | -5,74% | - |
| 01.11.2024 | 2,70 | 3,22 | 2,70 | 2,96 | 10,04% | - |
| 31.10.2024 | 2,70 | 2,80 | 2,56 | 2,69 | 1,89% | - |
| 30.10.2024 | 2,46 | 2,81 | 2,38 | 2,64 | 2,72% | - |
| 29.10.2024 | 2,54 | 2,66 | 2,46 | 2,57 | -0,77% | - |
| 28.10.2024 | 2,58 | 2,64 | 2,54 | 2,59 | -2,26% | - |
| 25.10.2024 | 2,65 | 2,96 | 2,59 | 2,65 | -0,75% | - |
| 24.10.2024 | 2,62 | 2,81 | 2,57 | 2,67 | 1,52% | - |
| 23.10.2024 | 2,66 | 2,80 | 2,50 | 2,63 | -1,50% | - |
| 22.10.2024 | 2,76 | 3,09 | 2,61 | 2,67 | -5,65% | - |
| 21.10.2024 | 3,06 | 3,45 | 2,79 | 2,83 | -9,00% | - |
| 18.10.2024 | 3,06 | 3,18 | 2,96 | 3,11 | 1,30% | - |
| 17.10.2024 | 2,96 | 3,25 | 2,95 | 3,07 | 3,37% | - |
| 16.10.2024 | 2,48 | 3,28 | 2,48 | 2,97 | 16,47% | - |
| 15.10.2024 | 2,47 | 2,69 | 2,38 | 2,55 | 3,24% | - |
| 14.10.2024 | 2,32 | 2,50 | 2,31 | 2,47 | 4,22% | - |
| 11.10.2024 | 2,06 | 2,41 | 2,06 | 2,37 | 11,79% | - |