1,580€
2,60%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.07.2025 | 1,53 | 1,59 | 1,53 | 1,57 | 1,82% | - |
| 25.07.2025 | 1,50 | 1,55 | 1,49 | 1,54 | 2,46% | - |
| 24.07.2025 | 1,40 | 1,54 | 1,40 | 1,50 | 7,20% | - |
| 23.07.2025 | 1,42 | 1,43 | 1,40 | 1,40 | -1,13% | - |
| 22.07.2025 | 1,41 | 1,43 | 1,39 | 1,42 | 0,35% | - |
| 21.07.2025 | 1,38 | 1,42 | 1,36 | 1,41 | 2,02% | - |
| 18.07.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -1,63% | - |
| 17.07.2025 | 1,39 | 1,42 | 1,38 | 1,41 | 2,40% | - |
| 16.07.2025 | 1,40 | 1,43 | 1,37 | 1,38 | -2,34% | - |
| 15.07.2025 | 1,43 | 1,43 | 1,33 | 1,41 | -1,19% | - |
| 14.07.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 1,79% | - |
| 11.07.2025 | 1,37 | 1,43 | 1,35 | 1,40 | 1,60% | - |
| 10.07.2025 | 1,38 | 1,39 | 1,36 | 1,38 | 0,00% | - |
| 09.07.2025 | 1,41 | 1,42 | 1,37 | 1,38 | -2,82% | - |
| 08.07.2025 | 1,42 | 1,44 | 1,40 | 1,42 | 0,57% | - |
| 07.07.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -1,26% | - |
| 04.07.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -1,04% | - |
| 03.07.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 1,76% | - |
| 02.07.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 1,14% | - |
| 01.07.2025 | 1,43 | 1,45 | 1,40 | 1,40 | -1,82% | - |
| 30.06.2025 | 1,42 | 1,44 | 1,38 | 1,43 | 1,06% | - |
| 27.06.2025 | 1,41 | 1,43 | 1,39 | 1,41 | 0,36% | - |
| 26.06.2025 | 1,38 | 1,41 | 1,37 | 1,41 | 1,88% | - |
| 25.06.2025 | 1,36 | 1,40 | 1,36 | 1,38 | -1,14% | - |
| 24.06.2025 | 1,42 | 1,43 | 1,39 | 1,40 | -0,85% | - |
| 23.06.2025 | 1,43 | 1,44 | 1,40 | 1,41 | -1,26% | - |
| 20.06.2025 | 1,40 | 1,44 | 1,40 | 1,43 | 2,51% | - |
| 19.06.2025 | 1,41 | 1,45 | 1,39 | 1,39 | -2,45% | - |
| 18.06.2025 | 1,44 | 1,47 | 1,42 | 1,43 | -3,19% | - |
| 17.06.2025 | 1,45 | 1,49 | 1,45 | 1,48 | 0,48% | - |
| 16.06.2025 | 1,42 | 1,50 | 1,42 | 1,47 | 0,69% | - |
| 13.06.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 0,55% | - |
| 12.06.2025 | 1,47 | 1,47 | 1,42 | 1,45 | 0,69% | - |
| 11.06.2025 | 1,39 | 1,49 | 1,38 | 1,44 | 3,37% | - |
| 10.06.2025 | 1,42 | 1,42 | 1,38 | 1,39 | -1,42% | - |
| 09.06.2025 | 1,37 | 1,42 | 1,37 | 1,41 | 0,00% | - |
| 06.06.2025 | 1,35 | 1,41 | 1,34 | 1,41 | 3,67% | - |
| 05.06.2025 | 1,35 | 1,41 | 1,35 | 1,36 | -0,37% | - |
| 04.06.2025 | 1,33 | 1,40 | 1,33 | 1,37 | 3,40% | - |
| 03.06.2025 | 1,35 | 1,40 | 1,31 | 1,32 | -5,36% | - |
| 02.06.2025 | 1,41 | 1,44 | 1,38 | 1,40 | 2,64% | - |
| 30.05.2025 | 1,35 | 1,39 | 1,35 | 1,36 | -2,01% | 9.000,00 |
| 29.05.2025 | 1,39 | 1,40 | 1,39 | 1,39 | -0,22% | - |
| 28.05.2025 | 1,38 | 1,44 | 1,34 | 1,39 | -3,47% | - |
| 27.05.2025 | 1,46 | 1,48 | 1,42 | 1,44 | -1,03% | - |
| 26.05.2025 | 1,42 | 1,47 | 1,41 | 1,46 | 3,99% | - |
| 23.05.2025 | 1,41 | 1,47 | 1,40 | 1,40 | -2,16% | - |
| 22.05.2025 | 1,45 | 1,49 | 1,43 | 1,43 | -1,04% | - |
| 21.05.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 1,05% | - |
| 20.05.2025 | 1,40 | 1,45 | 1,40 | 1,43 | -0,83% | - |
| 19.05.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -1,03% | - |
| 16.05.2025 | 1,44 | 1,47 | 1,39 | 1,46 | 1,53% | - |
| 15.05.2025 | 1,45 | 1,47 | 1,42 | 1,44 | -1,03% | - |
| 14.05.2025 | 1,44 | 1,48 | 1,44 | 1,45 | -0,34% | - |
| 13.05.2025 | 1,40 | 1,47 | 1,40 | 1,46 | 0,69% | - |
| 12.05.2025 | 1,39 | 1,46 | 1,37 | 1,45 | 5,08% | - |
| 09.05.2025 | 1,23 | 1,38 | 1,23 | 1,38 | 8,50% | - |
| 08.05.2025 | 1,40 | 1,40 | 1,24 | 1,27 | -9,16% | - |
| 07.05.2025 | 1,44 | 1,48 | 1,37 | 1,40 | -5,41% | - |
| 06.05.2025 | 1,39 | 1,48 | 1,38 | 1,48 | 6,10% | - |
| 05.05.2025 | 1,43 | 1,50 | 1,38 | 1,39 | -2,04% | - |
| 02.05.2025 | 1,41 | 1,43 | 1,39 | 1,42 | 0,99% | - |
| 30.04.2025 | 1,42 | 1,44 | 1,40 | 1,41 | -0,49% | - |
| 29.04.2025 | 1,37 | 1,45 | 1,37 | 1,42 | -0,70% | - |
| 28.04.2025 | 1,47 | 1,47 | 1,37 | 1,43 | -3,06% | - |
| 25.04.2025 | 1,50 | 1,51 | 1,42 | 1,47 | -1,67% | - |
| 24.04.2025 | 1,47 | 1,50 | 1,44 | 1,50 | 1,91% | - |
| 23.04.2025 | 1,41 | 1,51 | 1,40 | 1,47 | 4,04% | - |
| 22.04.2025 | 1,41 | 1,46 | 1,38 | 1,41 | 0,14% | - |
| 17.04.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 1,08% | - |
| 16.04.2025 | 1,39 | 1,41 | 1,34 | 1,39 | 0,00% | - |
| 15.04.2025 | 1,40 | 1,42 | 1,28 | 1,39 | -1,42% | - |
| 14.04.2025 | 1,39 | 1,42 | 1,26 | 1,41 | 1,44% | - |
| 11.04.2025 | 1,29 | 1,40 | 1,25 | 1,39 | 6,91% | - |
| 10.04.2025 | 1,29 | 1,42 | 1,28 | 1,30 | -4,05% | - |
| 09.04.2025 | 1,32 | 1,37 | 1,24 | 1,36 | 2,49% | - |
| 08.04.2025 | 1,27 | 1,41 | 1,23 | 1,33 | 6,00% | - |
| 07.04.2025 | 1,32 | 1,32 | 1,18 | 1,25 | -6,37% | - |
| 04.04.2025 | 1,41 | 1,43 | 1,31 | 1,34 | -5,39% | - |
| 03.04.2025 | 1,42 | 1,46 | 1,40 | 1,41 | -1,54% | - |
| 02.04.2025 | 1,52 | 1,53 | 1,43 | 1,43 | -4,85% | - |
| 01.04.2025 | 1,48 | 1,54 | 1,47 | 1,51 | 2,10% | - |
| 31.03.2025 | 1,43 | 1,52 | 1,41 | 1,48 | 2,43% | - |
| 28.03.2025 | 1,50 | 1,51 | 1,44 | 1,44 | -4,32% | - |
| 27.03.2025 | 1,47 | 1,51 | 1,42 | 1,51 | 2,03% | - |
| 26.03.2025 | 1,52 | 1,57 | 1,44 | 1,48 | -2,96% | - |
| 25.03.2025 | 1,57 | 1,60 | 1,51 | 1,52 | -3,18% | - |
| 24.03.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -0,44% | - |
| 21.03.2025 | 1,59 | 1,60 | 1,57 | 1,58 | -0,19% | - |
| 20.03.2025 | 1,60 | 1,60 | 1,55 | 1,58 | -0,32% | - |
| 19.03.2025 | 1,47 | 1,62 | 1,46 | 1,59 | 8,34% | - |
| 18.03.2025 | 1,56 | 1,57 | 1,46 | 1,46 | -6,40% | - |
| 17.03.2025 | 1,53 | 1,58 | 1,52 | 1,56 | 1,82% | - |
| 14.03.2025 | 1,47 | 1,58 | 1,45 | 1,54 | 5,07% | - |
| 13.03.2025 | 1,52 | 1,52 | 1,44 | 1,46 | -3,75% | - |
| 12.03.2025 | 1,53 | 1,58 | 1,49 | 1,52 | -0,39% | - |