1,803€
-2,44%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,81 | 1,88 | 1,77 | 1,85 | 2,21% | - |
| 12.12.2025 | 1,88 | 1,88 | 1,76 | 1,81 | 11,06% | - |
| 11.12.2025 | 1,61 | 1,64 | 1,61 | 1,63 | 0,80% | - |
| 10.12.2025 | 1,62 | 1,66 | 1,62 | 1,62 | 2,22% | - |
| 09.12.2025 | 1,63 | 1,66 | 1,58 | 1,58 | -1,86% | - |
| 08.12.2025 | 1,69 | 1,70 | 1,61 | 1,61 | -2,72% | 800,00 |
| 05.12.2025 | 1,78 | 1,79 | 1,66 | 1,66 | -4,61% | - |
| 04.12.2025 | 1,85 | 1,92 | 1,74 | 1,74 | -8,20% | - |
| 03.12.2025 | 1,82 | 1,89 | 1,81 | 1,89 | 6,78% | - |
| 02.12.2025 | 1,87 | 1,88 | 1,77 | 1,77 | -3,01% | - |
| 01.12.2025 | 1,92 | 1,94 | 1,83 | 1,83 | -5,05% | - |
| 28.11.2025 | 1,91 | 1,95 | 1,88 | 1,92 | 0,73% | - |
| 27.11.2025 | 1,88 | 1,91 | 1,85 | 1,91 | 4,84% | - |
| 26.11.2025 | 1,93 | 1,93 | 1,74 | 1,82 | -2,93% | - |
| 25.11.2025 | 1,90 | 1,97 | 1,88 | 1,88 | 3,59% | - |
| 24.11.2025 | 1,88 | 1,91 | 1,80 | 1,81 | -2,43% | - |
| 21.11.2025 | 1,93 | 1,94 | 1,81 | 1,86 | -1,59% | - |
| 20.11.2025 | 1,83 | 1,95 | 1,77 | 1,89 | 2,45% | - |
| 19.11.2025 | 1,89 | 1,92 | 1,83 | 1,84 | -1,08% | - |
| 18.11.2025 | 1,92 | 1,93 | 1,86 | 1,86 | -2,62% | - |
| 17.11.2025 | 1,92 | 1,99 | 1,91 | 1,91 | 2,69% | - |
| 14.11.2025 | 1,96 | 2,01 | 1,81 | 1,86 | -2,87% | - |
| 13.11.2025 | 2,06 | 2,22 | 1,92 | 1,92 | -5,20% | - |
| 12.11.2025 | 2,14 | 2,15 | 2,02 | 2,02 | -2,88% | - |
| 11.11.2025 | 2,12 | 2,17 | 2,07 | 2,08 | 0,97% | - |
| 10.11.2025 | 2,29 | 2,29 | 2,05 | 2,06 | 0,49% | - |
| 07.11.2025 | 2,16 | 2,26 | 2,04 | 2,05 | -5,09% | - |
| 06.11.2025 | 2,37 | 2,38 | 2,01 | 2,16 | -8,47% | - |
| 05.11.2025 | 2,33 | 2,40 | 2,26 | 2,36 | 5,36% | - |
| 04.11.2025 | 2,37 | 2,38 | 2,19 | 2,24 | -2,61% | - |
| 03.11.2025 | 2,47 | 2,47 | 2,30 | 2,30 | -5,35% | - |
| 31.10.2025 | 2,46 | 2,52 | 2,43 | 2,43 | 0,00% | - |
| 30.10.2025 | 2,45 | 2,49 | 2,38 | 2,43 | -1,02% | - |
| 29.10.2025 | 2,42 | 2,49 | 2,34 | 2,46 | 4,47% | - |
| 28.10.2025 | 2,58 | 2,59 | 2,35 | 2,35 | -7,48% | - |
| 27.10.2025 | 2,57 | 2,61 | 2,54 | 2,54 | -1,36% | - |
| 24.10.2025 | 2,59 | 2,59 | 2,57 | 2,58 | 0,98% | - |
| 23.10.2025 | 2,58 | 2,62 | 2,55 | 2,55 | 0,39% | - |
| 22.10.2025 | 2,60 | 2,64 | 2,54 | 2,54 | -1,17% | - |
| 21.10.2025 | 2,56 | 2,68 | 2,51 | 2,57 | 2,80% | - |
| 20.10.2025 | 2,46 | 2,57 | 2,46 | 2,50 | 4,60% | - |
| 17.10.2025 | 2,54 | 2,55 | 2,39 | 2,39 | -5,35% | - |
| 16.10.2025 | 2,44 | 2,55 | 2,43 | 2,53 | 11,23% | - |
| 15.10.2025 | 2,35 | 2,48 | 2,27 | 2,27 | 0,00% | - |
| 14.10.2025 | 2,32 | 2,40 | 2,27 | 2,27 | 0,89% | - |
| 13.10.2025 | 2,36 | 2,39 | 2,25 | 2,25 | -3,02% | - |
| 10.10.2025 | 2,39 | 2,41 | 2,32 | 2,32 | -0,85% | - |
| 09.10.2025 | 2,37 | 2,42 | 2,34 | 2,34 | 0,86% | - |
| 08.10.2025 | 2,32 | 2,38 | 2,28 | 2,32 | 2,20% | - |
| 07.10.2025 | 2,30 | 2,34 | 2,27 | 2,27 | 0,00% | - |
| 06.10.2025 | 2,34 | 2,37 | 2,27 | 2,27 | -1,30% | - |
| 03.10.2025 | 2,29 | 2,40 | 2,29 | 2,30 | 1,77% | - |
| 02.10.2025 | 2,30 | 2,33 | 2,26 | 2,26 | 0,89% | - |
| 01.10.2025 | 2,29 | 2,32 | 2,24 | 2,24 | -2,18% | - |
| 30.09.2025 | 2,27 | 2,32 | 2,26 | 2,29 | 1,78% | - |
| 29.09.2025 | 2,23 | 2,33 | 2,21 | 2,25 | 3,69% | - |
| 26.09.2025 | 2,17 | 2,24 | 2,17 | 2,17 | 2,36% | - |
| 25.09.2025 | 2,20 | 2,20 | 2,12 | 2,12 | -0,93% | - |
| 24.09.2025 | 2,19 | 2,21 | 2,14 | 2,14 | -1,83% | - |
| 23.09.2025 | 2,16 | 2,20 | 2,16 | 2,18 | 2,83% | - |
| 22.09.2025 | 2,18 | 2,21 | 2,12 | 2,12 | -0,93% | - |
| 19.09.2025 | 2,18 | 2,22 | 2,14 | 2,14 | -1,83% | - |
| 18.09.2025 | 2,18 | 2,20 | 2,15 | 2,18 | 0,93% | - |
| 17.09.2025 | 2,23 | 2,23 | 2,16 | 2,16 | 0,00% | - |
| 16.09.2025 | 2,20 | 2,26 | 2,16 | 2,16 | 0,00% | - |
| 15.09.2025 | 2,31 | 2,31 | 2,16 | 2,16 | -4,85% | - |
| 12.09.2025 | 2,37 | 2,38 | 2,27 | 2,27 | -3,40% | - |
| 11.09.2025 | 2,43 | 2,43 | 2,32 | 2,35 | -1,26% | - |
| 10.09.2025 | 2,43 | 2,45 | 2,38 | 2,38 | 3,03% | - |
| 09.09.2025 | 2,34 | 2,45 | 2,31 | 2,31 | 1,09% | - |
| 08.09.2025 | 2,29 | 2,32 | 2,28 | 2,29 | 2,47% | - |
| 05.09.2025 | 2,28 | 2,34 | 2,23 | 2,23 | -1,76% | - |
| 04.09.2025 | 2,37 | 2,37 | 2,26 | 2,27 | -2,99% | - |
| 03.09.2025 | 2,33 | 2,39 | 2,32 | 2,34 | 1,74% | - |
| 02.09.2025 | 2,40 | 2,40 | 2,30 | 2,30 | -2,95% | - |
| 01.09.2025 | 2,40 | 2,42 | 2,37 | 2,37 | -0,84% | - |
| 29.08.2025 | 2,39 | 2,46 | 2,39 | 2,39 | 0,42% | - |
| 28.08.2025 | 2,41 | 2,48 | 2,38 | 2,38 | 0,00% | - |
| 27.08.2025 | 2,45 | 2,47 | 2,38 | 2,38 | -0,42% | - |
| 26.08.2025 | 2,48 | 2,49 | 2,39 | 2,39 | -4,02% | - |
| 25.08.2025 | 2,51 | 2,51 | 2,45 | 2,49 | 0,20% | - |
| 22.08.2025 | 2,47 | 2,50 | 2,45 | 2,49 | 0,61% | - |
| 21.08.2025 | 2,49 | 2,49 | 2,39 | 2,47 | -0,20% | - |
| 20.08.2025 | 2,44 | 2,48 | 2,41 | 2,48 | 1,43% | - |
| 19.08.2025 | 2,50 | 2,59 | 2,35 | 2,44 | -2,20% | - |
| 18.08.2025 | 2,22 | 2,50 | 2,22 | 2,50 | 12,13% | - |
| 15.08.2025 | 2,11 | 2,31 | 2,11 | 2,23 | 5,45% | - |
| 14.08.2025 | 1,59 | 2,20 | 1,59 | 2,11 | 32,45% | - |
| 13.08.2025 | 1,61 | 1,62 | 1,56 | 1,59 | -0,44% | - |
| 12.08.2025 | 1,68 | 1,68 | 1,60 | 1,60 | -4,48% | - |
| 11.08.2025 | 1,61 | 1,68 | 1,57 | 1,68 | 3,20% | - |
| 08.08.2025 | 1,64 | 1,64 | 1,56 | 1,62 | -0,92% | - |
| 07.08.2025 | 1,63 | 1,66 | 1,63 | 1,64 | -0,12% | - |
| 06.08.2025 | 1,67 | 1,68 | 1,63 | 1,64 | -1,68% | - |
| 05.08.2025 | 1,62 | 1,70 | 1,62 | 1,67 | 2,65% | - |
| 04.08.2025 | 1,59 | 1,65 | 1,57 | 1,63 | 2,65% | - |
| 01.08.2025 | 1,62 | 1,64 | 1,56 | 1,58 | -3,00% | - |
| 31.07.2025 | 1,62 | 1,64 | 1,57 | 1,63 | 0,74% | - |
| 30.07.2025 | 1,62 | 1,64 | 1,57 | 1,62 | -0,49% | - |
| 29.07.2025 | 1,56 | 1,68 | 1,56 | 1,63 | 3,83% | - |