2,080€
-1,42%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,20 | 2,26 | 2,11 | 2,12 | 0,24% | - |
| 06.11.2025 | 2,37 | 2,38 | 2,11 | 2,11 | -11,90% | - |
| 05.11.2025 | 2,37 | 2,40 | 2,29 | 2,40 | 0,84% | - |
| 04.11.2025 | 2,33 | 2,39 | 2,22 | 2,38 | -1,86% | - |
| 03.11.2025 | 2,45 | 2,45 | 2,42 | 2,42 | -0,82% | - |
| 31.10.2025 | 2,46 | 2,53 | 2,44 | 2,44 | -0,61% | - |
| 29.10.2025 | 2,44 | 2,46 | 2,33 | 2,46 | 2,51% | - |
| 28.10.2025 | 2,62 | 2,62 | 2,39 | 2,40 | -8,06% | - |
| 27.10.2025 | 2,59 | 2,62 | 2,56 | 2,61 | 2,36% | 150,00 |
| 23.10.2025 | 2,58 | 2,63 | 2,54 | 2,55 | 0,79% | - |
| 21.10.2025 | 2,56 | 2,58 | 2,52 | 2,53 | -1,17% | - |
| 20.10.2025 | 2,52 | 2,57 | 2,50 | 2,56 | 3,65% | - |
| 17.10.2025 | 2,58 | 2,59 | 2,44 | 2,47 | -3,14% | - |
| 16.10.2025 | 2,48 | 2,55 | 2,43 | 2,55 | 7,16% | - |
| 15.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 14.10.2025 | 2,32 | 2,39 | 2,31 | 2,36 | 0,00% | - |
| 13.10.2025 | 2,36 | 2,37 | 2,36 | 2,36 | -1,05% | - |
| 10.10.2025 | 2,42 | 2,42 | 2,33 | 2,38 | -0,63% | - |
| 09.10.2025 | 2,41 | 2,41 | 2,33 | 2,40 | 2,35% | 273,00 |
| 08.10.2025 | 2,32 | 2,35 | 2,28 | 2,34 | 0,65% | - |
| 07.10.2025 | 2,30 | 2,35 | 2,29 | 2,33 | 0,43% | - |
| 06.10.2025 | 2,34 | 2,37 | 2,30 | 2,32 | -0,64% | 440,00 |
| 03.10.2025 | 2,29 | 2,40 | 2,29 | 2,33 | 1,97% | - |
| 02.10.2025 | 2,34 | 2,35 | 2,28 | 2,29 | -1,72% | - |
| 01.10.2025 | 2,33 | 2,34 | 2,29 | 2,33 | 0,43% | - |
| 30.09.2025 | 2,29 | 2,33 | 2,27 | 2,32 | 2,43% | - |
| 29.09.2025 | 2,31 | 2,31 | 2,24 | 2,26 | 1,35% | - |
| 26.09.2025 | 2,20 | 2,25 | 2,18 | 2,23 | 2,06% | - |
| 24.09.2025 | 2,19 | 2,20 | 2,18 | 2,19 | -0,23% | - |
| 23.09.2025 | 2,20 | 2,20 | 2,17 | 2,19 | 0,69% | - |
| 19.09.2025 | 2,21 | 2,22 | 2,17 | 2,18 | -0,46% | - |
| 18.09.2025 | 2,17 | 2,20 | 2,15 | 2,19 | 0,92% | - |
| 17.09.2025 | 2,20 | 2,23 | 2,16 | 2,17 | -3,35% | - |
| 16.09.2025 | 2,26 | 2,26 | 2,21 | 2,24 | -1,54% | - |
| 15.09.2025 | 2,28 | 2,29 | 2,28 | 2,28 | -1,73% | - |
| 12.09.2025 | 2,31 | 2,32 | 2,31 | 2,32 | -2,73% | - |
| 09.09.2025 | 2,38 | 2,39 | 2,33 | 2,38 | 2,81% | - |
| 08.09.2025 | 2,33 | 2,33 | 2,32 | 2,32 | 0,00% | - |
| 05.09.2025 | 2,33 | 2,33 | 2,26 | 2,32 | 0,00% | 805,00 |
| 04.09.2025 | 2,34 | 2,36 | 2,28 | 2,32 | -2,73% | - |
| 03.09.2025 | 2,33 | 2,39 | 2,32 | 2,38 | 2,37% | - |
| 02.09.2025 | 2,39 | 2,40 | 2,30 | 2,33 | -2,72% | - |
| 01.09.2025 | 2,43 | 2,43 | 2,38 | 2,39 | -1,04% | - |
| 29.08.2025 | 2,42 | 2,47 | 2,42 | 2,42 | -0,41% | - |
| 28.08.2025 | 2,44 | 2,48 | 2,38 | 2,43 | -0,41% | - |
| 27.08.2025 | 2,45 | 2,46 | 2,43 | 2,44 | 0,83% | - |
| 26.08.2025 | 2,45 | 2,47 | 2,41 | 2,42 | -1,63% | 1.460,00 |
| 25.08.2025 | 2,48 | 2,50 | 2,46 | 2,46 | -1,60% | 105,00 |
| 22.08.2025 | 2,43 | 2,50 | 2,43 | 2,50 | 2,89% | - |
| 21.08.2025 | 2,47 | 2,49 | 2,42 | 2,43 | -1,62% | - |
| 20.08.2025 | 2,44 | 2,48 | 2,41 | 2,47 | 1,02% | - |
| 19.08.2025 | 2,50 | 2,59 | 2,34 | 2,44 | -1,81% | 422,00 |
| 18.08.2025 | 2,23 | 2,50 | 2,22 | 2,49 | 11,69% | - |
| 15.08.2025 | 2,18 | 2,31 | 2,13 | 2,23 | 4,22% | 221,00 |
| 14.08.2025 | 1,99 | 2,20 | 1,97 | 2,14 | 32,20% | 8.135,00 |
| 13.08.2025 | 1,62 | 1,62 | 1,56 | 1,62 | -0,15% | 625,00 |
| 12.08.2025 | 1,65 | 1,66 | 1,61 | 1,62 | -2,12% | - |
| 11.08.2025 | 1,61 | 1,67 | 1,57 | 1,65 | 3,44% | - |
| 08.08.2025 | 1,66 | 1,66 | 1,56 | 1,60 | -3,62% | - |
| 07.08.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 3,11% | - |
| 06.08.2025 | 1,67 | 1,68 | 1,60 | 1,61 | -3,89% | - |
| 05.08.2025 | 1,63 | 1,70 | 1,62 | 1,67 | 2,76% | - |
| 04.08.2025 | 1,56 | 1,65 | 1,56 | 1,63 | 5,17% | - |
| 01.08.2025 | 1,62 | 1,63 | 1,55 | 1,55 | -5,21% | 3.285,00 |
| 31.07.2025 | 1,71 | 1,71 | 1,58 | 1,63 | -3,69% | 3.150,00 |
| 30.07.2025 | 1,62 | 1,70 | 1,58 | 1,70 | 4,15% | 1.220,00 |
| 29.07.2025 | 1,57 | 1,68 | 1,57 | 1,63 | 3,83% | - |
| 28.07.2025 | 1,57 | 1,59 | 1,53 | 1,57 | 1,29% | - |
| 25.07.2025 | 1,51 | 1,56 | 1,49 | 1,55 | 3,00% | 1.653,00 |
| 24.07.2025 | 1,47 | 1,54 | 1,42 | 1,50 | 2,39% | 300,00 |
| 23.07.2025 | 1,45 | 1,47 | 1,41 | 1,47 | 2,44% | - |
| 22.07.2025 | 1,39 | 1,44 | 1,38 | 1,43 | 3,24% | - |
| 21.07.2025 | 1,43 | 1,44 | 1,38 | 1,39 | -2,80% | - |
| 18.07.2025 | 1,37 | 1,44 | 1,37 | 1,43 | 4,01% | - |
| 17.07.2025 | 1,41 | 1,42 | 1,37 | 1,37 | -2,49% | - |
| 16.07.2025 | 1,43 | 1,43 | 1,37 | 1,41 | -0,35% | - |
| 15.07.2025 | 1,41 | 1,42 | 1,33 | 1,41 | 0,71% | - |
| 14.07.2025 | 1,41 | 1,45 | 1,39 | 1,40 | -1,75% | - |
| 11.07.2025 | 1,39 | 1,43 | 1,35 | 1,43 | 2,15% | - |
| 10.07.2025 | 1,38 | 1,40 | 1,37 | 1,40 | 1,82% | - |
| 09.07.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -3,17% | - |
| 08.07.2025 | 1,44 | 1,44 | 1,40 | 1,42 | -0,70% | - |
| 07.07.2025 | 1,42 | 1,44 | 1,41 | 1,43 | 0,00% | - |
| 04.07.2025 | 1,44 | 1,45 | 1,42 | 1,43 | -1,38% | - |
| 03.07.2025 | 1,43 | 1,45 | 1,41 | 1,45 | 2,12% | - |
| 02.07.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,71% | - |
| 01.07.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -3,10% | - |
| 30.06.2025 | 1,42 | 1,45 | 1,38 | 1,45 | 2,83% | - |
| 27.06.2025 | 1,41 | 1,43 | 1,38 | 1,41 | 0,71% | - |
| 26.06.2025 | 1,37 | 1,41 | 1,36 | 1,40 | 2,94% | - |
| 25.06.2025 | 1,38 | 1,40 | 1,36 | 1,36 | -1,09% | - |
| 24.06.2025 | 1,45 | 1,45 | 1,37 | 1,38 | -3,84% | - |
| 23.06.2025 | 1,42 | 1,44 | 1,40 | 1,43 | 0,35% | - |
| 20.06.2025 | 1,40 | 1,44 | 1,40 | 1,43 | 2,15% | - |
| 19.06.2025 | 1,43 | 1,45 | 1,39 | 1,40 | -2,44% | - |
| 18.06.2025 | 1,47 | 1,48 | 1,42 | 1,43 | -2,05% | - |
| 17.06.2025 | 1,47 | 1,49 | 1,46 | 1,46 | -0,34% | - |
| 16.06.2025 | 1,43 | 1,50 | 1,43 | 1,47 | 1,03% | - |
| 13.06.2025 | 1,44 | 1,46 | 1,44 | 1,45 | -1,19% | - |
| 12.06.2025 | 1,45 | 1,48 | 1,43 | 1,47 | 0,86% | - |