1,219€
2,44%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 1,33% | - |
| 29.01.2025 | 1,21 | 1,23 | 1,20 | 1,20 | -0,08% | - |
| 28.01.2025 | 1,19 | 1,21 | 1,17 | 1,20 | 2,38% | - |
| 27.01.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -2,97% | - |
| 24.01.2025 | 1,16 | 1,22 | 1,15 | 1,21 | 4,13% | - |
| 23.01.2025 | 1,13 | 1,21 | 1,13 | 1,16 | -0,43% | - |
| 22.01.2025 | 1,18 | 1,19 | 1,09 | 1,17 | -1,18% | - |
| 21.01.2025 | 1,18 | 1,19 | 1,15 | 1,18 | -0,17% | - |
| 20.01.2025 | 1,14 | 1,21 | 1,14 | 1,18 | 0,85% | - |
| 17.01.2025 | 1,20 | 1,24 | 1,17 | 1,17 | -3,29% | - |
| 16.01.2025 | 1,18 | 1,25 | 1,15 | 1,21 | 3,76% | - |
| 15.01.2025 | 1,17 | 1,20 | 1,16 | 1,17 | 0,00% | - |
| 14.01.2025 | 1,19 | 1,21 | 1,16 | 1,17 | -1,35% | - |
| 13.01.2025 | 1,22 | 1,23 | 1,18 | 1,19 | -2,23% | - |
| 10.01.2025 | 1,22 | 1,25 | 1,21 | 1,21 | -0,74% | - |
| 09.01.2025 | 1,21 | 1,25 | 1,19 | 1,22 | 0,66% | - |
| 08.01.2025 | 1,22 | 1,24 | 1,21 | 1,21 | -0,16% | - |
| 07.01.2025 | 1,21 | 1,26 | 1,18 | 1,22 | 0,33% | - |
| 06.01.2025 | 1,20 | 1,22 | 1,18 | 1,21 | 0,83% | - |
| 03.01.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 1,09% | - |
| 02.01.2025 | 1,14 | 1,21 | 1,14 | 1,19 | 3,84% | - |
| 30.12.2024 | 1,12 | 1,17 | 1,12 | 1,15 | 2,32% | - |
| 27.12.2024 | 1,14 | 1,16 | 1,11 | 1,12 | -1,93% | - |
| 23.12.2024 | 1,14 | 1,17 | 1,13 | 1,14 | 0,26% | - |
| 20.12.2024 | 1,15 | 1,16 | 1,12 | 1,14 | -1,30% | - |
| 19.12.2024 | 1,16 | 1,17 | 1,15 | 1,15 | -0,35% | - |
| 18.12.2024 | 1,19 | 1,19 | 1,14 | 1,16 | -3,02% | 7.500,00 |
| 17.12.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 0,25% | - |
| 16.12.2024 | 1,17 | 1,19 | 1,16 | 1,19 | 1,45% | - |
| 13.12.2024 | 1,15 | 1,18 | 1,14 | 1,17 | 2,36% | - |
| 12.12.2024 | 1,15 | 1,16 | 1,14 | 1,15 | -0,78% | - |
| 11.12.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 0,79% | - |
| 10.12.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -1,63% | - |
| 09.12.2024 | 1,15 | 1,17 | 1,12 | 1,17 | 1,48% | - |
| 06.12.2024 | 1,15 | 1,16 | 1,12 | 1,15 | 0,79% | - |
| 05.12.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -0,96% | - |
| 04.12.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -1,46% | - |
| 03.12.2024 | 1,14 | 1,19 | 1,12 | 1,17 | 2,28% | - |
| 02.12.2024 | 1,09 | 1,14 | 1,08 | 1,14 | 5,45% | - |
| 29.11.2024 | 1,13 | 1,13 | 1,06 | 1,08 | -4,42% | - |
| 28.11.2024 | 1,13 | 1,15 | 1,12 | 1,13 | 0,89% | - |
| 27.11.2024 | 1,14 | 1,16 | 1,12 | 1,12 | -1,23% | - |
| 26.11.2024 | 1,15 | 1,17 | 1,13 | 1,14 | -0,79% | - |
| 25.11.2024 | 1,15 | 1,17 | 1,14 | 1,15 | -0,61% | - |
| 22.11.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 1,59% | - |
| 21.11.2024 | 1,14 | 1,19 | 1,12 | 1,13 | -0,26% | - |
| 20.11.2024 | 1,15 | 1,18 | 1,10 | 1,14 | -0,70% | - |
| 19.11.2024 | 1,15 | 1,17 | 1,13 | 1,15 | -0,09% | - |
| 18.11.2024 | 1,19 | 1,20 | 1,12 | 1,15 | -3,29% | - |
| 15.11.2024 | 1,15 | 1,20 | 1,15 | 1,19 | 0,77% | - |
| 14.11.2024 | 1,16 | 1,23 | 1,16 | 1,18 | 1,03% | - |
| 13.11.2024 | 1,19 | 1,20 | 1,16 | 1,16 | -1,52% | - |
| 12.11.2024 | 1,21 | 1,23 | 1,18 | 1,18 | -1,66% | 37.576,00 |
| 11.11.2024 | 1,17 | 1,22 | 1,15 | 1,20 | 3,09% | - |
| 08.11.2024 | 1,16 | 1,22 | 1,16 | 1,17 | 0,43% | - |
| 07.11.2024 | 1,18 | 1,22 | 1,12 | 1,16 | -1,53% | - |
| 06.11.2024 | 1,44 | 1,44 | 1,12 | 1,18 | -17,49% | - |
| 05.11.2024 | 1,41 | 1,48 | 1,41 | 1,43 | 1,35% | - |
| 04.11.2024 | 1,44 | 1,48 | 1,40 | 1,41 | -1,81% | - |
| 01.11.2024 | 1,44 | 1,47 | 1,43 | 1,44 | -2,05% | - |
| 31.10.2024 | 1,43 | 1,47 | 1,39 | 1,47 | 0,07% | - |
| 30.10.2024 | 1,51 | 1,51 | 1,46 | 1,47 | -2,72% | - |
| 29.10.2024 | 1,48 | 1,51 | 1,47 | 1,51 | 1,69% | - |
| 28.10.2024 | 1,41 | 1,48 | 1,40 | 1,48 | 5,41% | - |
| 25.10.2024 | 1,44 | 1,44 | 1,40 | 1,41 | -2,23% | - |
| 24.10.2024 | 1,44 | 1,49 | 1,44 | 1,44 | 0,28% | - |
| 23.10.2024 | 1,43 | 1,44 | 1,38 | 1,43 | 0,07% | - |
| 22.10.2024 | 1,42 | 1,43 | 1,41 | 1,43 | 0,56% | - |
| 21.10.2024 | 1,42 | 1,46 | 1,35 | 1,42 | 0,42% | - |
| 18.10.2024 | 1,44 | 1,44 | 1,39 | 1,42 | -1,32% | - |
| 17.10.2024 | 1,35 | 1,45 | 1,33 | 1,44 | 6,44% | - |
| 16.10.2024 | 1,35 | 1,37 | 1,34 | 1,35 | 0,22% | - |
| 15.10.2024 | 1,38 | 1,39 | 1,34 | 1,35 | -2,46% | - |
| 14.10.2024 | 1,38 | 1,41 | 1,37 | 1,38 | -0,22% | - |
| 11.10.2024 | 1,43 | 1,44 | 1,32 | 1,38 | -3,28% | - |
| 10.10.2024 | 1,43 | 1,44 | 1,40 | 1,43 | -0,28% | - |
| 09.10.2024 | 1,41 | 1,44 | 1,40 | 1,44 | 1,70% | - |
| 08.10.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -2,35% | - |
| 07.10.2024 | 1,45 | 1,52 | 1,42 | 1,45 | -0,28% | - |
| 04.10.2024 | 1,43 | 1,45 | 1,41 | 1,45 | 1,54% | - |
| 03.10.2024 | 1,44 | 1,44 | 1,42 | 1,43 | -1,11% | - |
| 02.10.2024 | 1,45 | 1,51 | 1,43 | 1,44 | -0,07% | - |
| 01.10.2024 | 1,52 | 1,55 | 1,42 | 1,44 | -4,81% | - |
| 30.09.2024 | 1,54 | 1,56 | 1,49 | 1,52 | -1,11% | - |
| 27.09.2024 | 1,51 | 1,55 | 1,50 | 1,53 | 1,79% | - |
| 26.09.2024 | 1,49 | 1,53 | 1,49 | 1,51 | 0,53% | - |
| 25.09.2024 | 1,53 | 1,55 | 1,49 | 1,50 | -2,73% | - |
| 24.09.2024 | 1,55 | 1,56 | 1,53 | 1,54 | -0,06% | - |
| 23.09.2024 | 1,48 | 1,57 | 1,48 | 1,54 | 4,83% | - |
| 20.09.2024 | 1,58 | 1,60 | 1,47 | 1,47 | -6,96% | - |
| 19.09.2024 | 1,50 | 1,60 | 1,50 | 1,58 | 4,63% | - |
| 18.09.2024 | 1,49 | 1,52 | 1,45 | 1,51 | 1,61% | - |
| 17.09.2024 | 1,48 | 1,55 | 1,48 | 1,49 | 0,27% | - |
| 16.09.2024 | 1,46 | 1,52 | 1,46 | 1,48 | 1,92% | - |
| 13.09.2024 | 1,45 | 1,47 | 1,44 | 1,46 | 0,41% | - |
| 12.09.2024 | 1,45 | 1,48 | 1,43 | 1,45 | 0,14% | - |
| 11.09.2024 | 1,45 | 1,50 | 1,43 | 1,45 | 0,70% | - |
| 10.09.2024 | 1,52 | 1,53 | 1,43 | 1,44 | -5,96% | - |
| 09.09.2024 | 1,51 | 1,58 | 1,48 | 1,53 | 1,53% | - |
| 06.09.2024 | 1,46 | 1,60 | 1,45 | 1,51 | 3,22% | - |