1,963€
0,77%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,98 | 1,99 | 1,94 | 1,97 | 1,28% | - |
| 13.02.2026 | 2,04 | 2,07 | 1,90 | 1,95 | -3,35% | - |
| 12.02.2026 | 2,34 | 2,34 | 2,01 | 2,02 | 5,08% | 3.000,00 |
| 11.02.2026 | 1,90 | 1,99 | 1,90 | 1,92 | 0,66% | - |
| 10.02.2026 | 1,89 | 1,96 | 1,89 | 1,91 | 0,79% | - |
| 09.02.2026 | 1,93 | 1,95 | 1,88 | 1,89 | 3,70% | - |
| 06.02.2026 | 1,83 | 1,93 | 1,80 | 1,82 | -0,27% | - |
| 05.02.2026 | 1,90 | 1,95 | 1,83 | 1,83 | -6,28% | - |
| 04.02.2026 | 1,96 | 2,02 | 1,94 | 1,95 | -0,13% | - |
| 03.02.2026 | 1,93 | 2,00 | 1,93 | 1,95 | 1,56% | - |
| 02.02.2026 | 1,92 | 2,02 | 1,90 | 1,92 | -0,65% | - |
| 30.01.2026 | 1,90 | 1,96 | 1,90 | 1,94 | 1,18% | - |
| 29.01.2026 | 1,95 | 1,99 | 1,89 | 1,91 | -1,16% | 1.189,00 |
| 28.01.2026 | 2,03 | 2,08 | 1,93 | 1,94 | -4,21% | - |
| 27.01.2026 | 1,98 | 2,03 | 1,98 | 2,02 | 1,64% | - |
| 26.01.2026 | 1,95 | 2,09 | 1,95 | 1,99 | 2,45% | - |
| 23.01.2026 | 1,93 | 1,97 | 1,93 | 1,94 | 0,26% | - |
| 22.01.2026 | 1,87 | 1,95 | 1,85 | 1,94 | 4,88% | - |
| 21.01.2026 | 1,84 | 1,90 | 1,83 | 1,85 | 0,41% | - |
| 20.01.2026 | 1,80 | 1,90 | 1,80 | 1,84 | 1,80% | - |
| 19.01.2026 | 1,91 | 1,95 | 1,81 | 1,81 | -10,42% | - |
| 16.01.2026 | 2,02 | 2,02 | 2,01 | 2,02 | 0,00% | - |
| 15.01.2026 | 2,07 | 2,07 | 2,01 | 2,02 | -1,23% | - |
| 14.01.2026 | 2,04 | 2,07 | 2,02 | 2,04 | 2,90% | - |
| 13.01.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,13% | - |
| 12.01.2026 | 2,10 | 2,10 | 1,97 | 1,98 | -1,98% | - |
| 08.01.2026 | 2,02 | 2,03 | 2,01 | 2,02 | 3,59% | - |
| 07.01.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 06.01.2026 | 1,82 | 1,95 | 1,81 | 1,95 | 7,29% | 2.400,00 |
| 05.01.2026 | 1,81 | 1,88 | 1,77 | 1,82 | 1,54% | - |
| 02.01.2026 | 1,75 | 1,81 | 1,74 | 1,79 | 0,85% | - |
| 30.12.2025 | 1,77 | 1,78 | 1,77 | 1,78 | -6,58% | - |
| 23.12.2025 | 1,85 | 1,90 | 1,79 | 1,90 | 3,12% | - |
| 22.12.2025 | 1,83 | 1,87 | 1,82 | 1,84 | 1,10% | - |
| 19.12.2025 | 1,83 | 1,83 | 1,82 | 1,82 | -2,15% | - |
| 18.12.2025 | 1,87 | 1,87 | 1,86 | 1,86 | 0,13% | - |
| 17.12.2025 | 1,72 | 1,87 | 1,70 | 1,86 | 7,98% | - |
| 16.12.2025 | 1,84 | 1,84 | 1,72 | 1,72 | -6,89% | - |
| 15.12.2025 | 1,81 | 1,87 | 1,78 | 1,85 | 2,35% | - |
| 12.12.2025 | 1,80 | 1,84 | 1,76 | 1,81 | 1,26% | - |
| 11.12.2025 | 1,61 | 1,87 | 1,60 | 1,79 | 9,68% | - |
| 10.12.2025 | 1,62 | 1,66 | 1,61 | 1,63 | 0,62% | 2.254,00 |
| 09.12.2025 | 1,63 | 1,64 | 1,61 | 1,62 | 0,31% | - |
| 08.12.2025 | 1,69 | 1,70 | 1,60 | 1,61 | -4,59% | 200,00 |
| 05.12.2025 | 1,78 | 1,79 | 1,67 | 1,69 | -4,65% | - |
| 04.12.2025 | 1,85 | 1,89 | 1,76 | 1,77 | -3,54% | - |
| 03.12.2025 | 1,83 | 1,89 | 1,81 | 1,84 | 1,94% | - |
| 02.12.2025 | 1,87 | 1,89 | 1,80 | 1,80 | -3,61% | - |
| 01.12.2025 | 1,91 | 1,92 | 1,83 | 1,87 | -2,73% | - |
| 28.11.2025 | 1,92 | 1,95 | 1,88 | 1,92 | 0,39% | - |
| 27.11.2025 | 1,85 | 1,92 | 1,85 | 1,92 | 3,51% | 100,00 |
| 26.11.2025 | 1,96 | 1,96 | 1,77 | 1,85 | -5,01% | - |
| 25.11.2025 | 1,94 | 1,97 | 1,90 | 1,95 | 0,13% | - |
| 24.11.2025 | 1,86 | 1,95 | 1,80 | 1,95 | 5,14% | - |
| 21.11.2025 | 1,91 | 1,91 | 1,80 | 1,85 | -3,27% | 500,00 |
| 20.11.2025 | 1,86 | 1,95 | 1,76 | 1,91 | 3,66% | 300,00 |
| 19.11.2025 | 1,89 | 1,92 | 1,83 | 1,85 | -4,28% | - |
| 17.11.2025 | 1,92 | 1,98 | 1,92 | 1,93 | 0,13% | - |
| 14.11.2025 | 1,96 | 2,01 | 1,81 | 1,93 | -1,79% | - |
| 13.11.2025 | 2,07 | 2,22 | 1,92 | 1,96 | -4,85% | - |
| 12.11.2025 | 2,13 | 2,15 | 2,05 | 2,06 | -1,90% | - |
| 11.11.2025 | 2,15 | 2,17 | 2,08 | 2,10 | -4,76% | - |
| 10.11.2025 | 2,09 | 2,23 | 2,05 | 2,21 | 4,26% | - |
| 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% | - |