1,735€
-1,70%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,77 | 1,78 | 1,74 | 1,74 | -1,13% | - |
| 16.04.2026 | 1,79 | 1,79 | 1,76 | 1,76 | -0,14% | - |
| 15.04.2026 | 1,76 | 1,78 | 1,75 | 1,77 | -0,42% | - |
| 14.04.2026 | 1,79 | 1,79 | 1,77 | 1,77 | 0,14% | - |
| 13.04.2026 | 1,68 | 1,84 | 1,68 | 1,77 | -0,28% | - |
| 10.04.2026 | 1,78 | 1,83 | 1,77 | 1,78 | -1,93% | - |
| 08.04.2026 | 1,84 | 1,84 | 1,76 | 1,81 | 3,43% | - |
| 07.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,14% | - |
| 02.04.2026 | 1,73 | 1,76 | 1,72 | 1,75 | -0,85% | - |
| 01.04.2026 | 1,82 | 1,83 | 1,71 | 1,76 | -1,54% | - |
| 31.03.2026 | 1,69 | 1,79 | 1,67 | 1,79 | 5,92% | 580,00 |
| 30.03.2026 | 1,68 | 1,73 | 1,67 | 1,69 | 0,75% | 296,00 |
| 27.03.2026 | 1,74 | 1,77 | 1,67 | 1,68 | -3,17% | 1.406,00 |
| 26.03.2026 | 1,73 | 1,79 | 1,69 | 1,73 | -0,14% | - |
| 25.03.2026 | 1,74 | 1,77 | 1,73 | 1,74 | 0,73% | - |
| 24.03.2026 | 1,70 | 1,76 | 1,68 | 1,72 | 1,17% | 250,00 |
| 23.03.2026 | 1,74 | 1,77 | 1,69 | 1,70 | -3,68% | - |
| 20.03.2026 | 1,82 | 1,84 | 1,77 | 1,77 | -3,42% | - |
| 19.03.2026 | 1,79 | 1,84 | 1,79 | 1,83 | 1,81% | 2.850,00 |
| 18.03.2026 | 1,87 | 1,87 | 1,80 | 1,80 | -2,84% | - |
| 17.03.2026 | 1,85 | 1,88 | 1,82 | 1,85 | -0,67% | - |
| 16.03.2026 | 1,94 | 1,94 | 1,85 | 1,86 | -2,87% | - |
| 13.03.2026 | 1,90 | 1,95 | 1,89 | 1,92 | 0,92% | 8.782,00 |
| 12.03.2026 | 1,91 | 1,93 | 1,88 | 1,90 | -1,68% | - |
| 11.03.2026 | 1,93 | 1,99 | 1,91 | 1,93 | 0,39% | - |
| 10.03.2026 | 1,95 | 1,97 | 1,90 | 1,93 | -1,53% | - |
| 09.03.2026 | 1,99 | 2,03 | 1,91 | 1,96 | -5,10% | - |
| 06.03.2026 | 2,09 | 2,12 | 2,04 | 2,06 | -0,24% | - |
| 05.03.2026 | 2,08 | 2,12 | 2,06 | 2,07 | 0,24% | 2.500,00 |
| 04.03.2026 | 2,07 | 2,09 | 2,05 | 2,06 | -1,20% | - |
| 03.03.2026 | 2,09 | 2,10 | 2,00 | 2,09 | -1,88% | - |
| 02.03.2026 | 2,10 | 2,13 | 2,08 | 2,13 | 0,00% | - |
| 27.02.2026 | 2,03 | 2,14 | 2,03 | 2,13 | 4,94% | - |
| 26.02.2026 | 2,06 | 2,08 | 2,01 | 2,03 | -2,17% | 500,00 |
| 25.02.2026 | 2,05 | 2,07 | 2,02 | 2,07 | 0,98% | - |
| 24.02.2026 | 2,11 | 2,11 | 2,04 | 2,05 | -2,38% | - |
| 23.02.2026 | 2,03 | 2,10 | 2,01 | 2,10 | 3,19% | - |
| 20.02.2026 | 1,97 | 2,04 | 1,96 | 2,04 | 2,91% | - |
| 19.02.2026 | 2,06 | 2,10 | 1,98 | 1,98 | 0,25% | 5.621,00 |
| 18.02.2026 | 1,96 | 1,99 | 1,94 | 1,97 | 1,28% | - |
| 17.02.2026 | 1,95 | 1,99 | 1,91 | 1,95 | -1,27% | 1.150,00 |
| 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% | - |