2,430€
7,05%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,35 | 2,48 | 2,33 | 2,44 | 7,27% | - |
| 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% | - |
| 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% | - |