6,325€
-30,95%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 9,12 | 9,20 | 5,70 | 6,32 | -31,00% | 19.852,00 |
| 18.12.2024 | 9,57 | 9,57 | 8,98 | 9,16 | -5,18% | 2.204,00 |
| 17.12.2024 | 9,36 | 10,38 | 9,22 | 9,66 | 3,98% | 7.468,00 |
| 16.12.2024 | 8,99 | 9,29 | 8,53 | 9,29 | 5,33% | 1.034,00 |
| 13.12.2024 | 9,49 | 9,49 | 8,82 | 8,82 | -7,35% | 1.475,00 |
| 12.12.2024 | 8,37 | 9,52 | 8,37 | 9,52 | 12,13% | 1.275,00 |
| 11.12.2024 | 8,32 | 8,49 | 7,93 | 8,49 | 1,80% | 2.797,00 |
| 10.12.2024 | 9,35 | 9,79 | 8,30 | 8,34 | -9,54% | 6.077,00 |
| 09.12.2024 | 7,53 | 9,48 | 7,53 | 9,22 | 25,61% | 3.981,00 |
| 06.12.2024 | 7,41 | 7,70 | 6,96 | 7,34 | 0,82% | 3.076,00 |
| 05.12.2024 | 6,28 | 7,28 | 6,28 | 7,28 | 11,66% | 1.777,00 |
| 04.12.2024 | 5,73 | 6,56 | 5,73 | 6,52 | 13,99% | 4.984,00 |
| 03.12.2024 | 5,55 | 5,91 | 5,55 | 5,72 | 2,14% | 3.186,00 |
| 02.12.2024 | 5,91 | 5,91 | 5,49 | 5,60 | -7,28% | 2.269,00 |
| 29.11.2024 | 6,21 | 6,53 | 6,04 | 6,04 | -4,73% | 2.407,00 |
| 28.11.2024 | 6,20 | 6,34 | 6,00 | 6,34 | 3,93% | 8.481,00 |
| 27.11.2024 | 6,89 | 6,90 | 5,60 | 6,10 | -12,36% | 5.680,00 |
| 26.11.2024 | 7,62 | 7,62 | 6,91 | 6,96 | -9,14% | 3.079,00 |
| 25.11.2024 | 7,50 | 7,67 | 7,50 | 7,66 | 2,68% | 735,00 |
| 22.11.2024 | 7,43 | 7,57 | 7,36 | 7,46 | -0,53% | 582,00 |
| 21.11.2024 | 7,92 | 7,92 | 7,50 | 7,50 | -8,54% | 100,00 |
| 20.11.2024 | 8,14 | 8,20 | 8,14 | 8,20 | 4,33% | 2.000,00 |
| 19.11.2024 | 7,97 | 7,97 | 7,86 | 7,86 | 1,81% | 677,00 |
| 18.11.2024 | 8,53 | 8,53 | 7,72 | 7,72 | -7,32% | 3.067,00 |
| 15.11.2024 | 7,78 | 8,43 | 7,62 | 8,33 | 7,62% | 3.498,00 |
| 14.11.2024 | 8,81 | 8,93 | 7,70 | 7,74 | -12,24% | 4.379,00 |
| 13.11.2024 | 9,10 | 9,10 | 8,82 | 8,82 | -3,08% | 596,00 |
| 12.11.2024 | 9,90 | 9,90 | 9,06 | 9,10 | -9,18% | 3.552,00 |
| 11.11.2024 | 10,20 | 10,20 | 9,81 | 10,02 | 2,24% | 3.895,00 |
| 08.11.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -1,51% | - |
| 07.11.2024 | 9,26 | 10,00 | 9,26 | 9,95 | 7,10% | 3.020,00 |
| 06.11.2024 | 9,75 | 9,91 | 9,12 | 9,29 | -6,26% | 4.332,00 |
| 05.11.2024 | 10,10 | 10,22 | 9,88 | 9,91 | -2,46% | 728,00 |
| 04.11.2024 | 10,70 | 10,70 | 10,08 | 10,16 | -2,68% | 1.483,00 |
| 01.11.2024 | 10,58 | 10,72 | 10,28 | 10,44 | -1,88% | 1.050,00 |
| 31.10.2024 | 9,94 | 10,66 | 9,94 | 10,64 | 7,47% | 2.176,00 |
| 30.10.2024 | 11,44 | 11,70 | 9,90 | 9,90 | -12,39% | 3.596,00 |
| 29.10.2024 | 9,57 | 11,34 | 9,57 | 11,30 | 19,58% | 2.611,00 |
| 28.10.2024 | 9,60 | 9,83 | 9,45 | 9,45 | -3,47% | 2.146,00 |
| 25.10.2024 | 9,35 | 9,79 | 9,30 | 9,79 | 4,04% | 1.880,00 |
| 24.10.2024 | 9,40 | 9,54 | 9,26 | 9,41 | -0,63% | 90,00 |
| 23.10.2024 | 10,00 | 10,00 | 9,35 | 9,47 | -4,25% | 1.847,00 |
| 22.10.2024 | 9,59 | 9,97 | 9,59 | 9,89 | 2,06% | 600,00 |
| 21.10.2024 | 10,52 | 10,52 | 9,66 | 9,69 | -7,18% | 2.561,00 |
| 18.10.2024 | 10,44 | 10,76 | 10,44 | 10,44 | 0,38% | 884,00 |
| 17.10.2024 | 10,86 | 10,96 | 10,40 | 10,40 | -4,76% | 1.450,00 |
| 16.10.2024 | 9,84 | 10,92 | 9,84 | 10,92 | 10,75% | 4.331,00 |
| 15.10.2024 | 10,58 | 10,58 | 9,71 | 9,86 | -6,10% | 3.468,00 |
| 14.10.2024 | 12,12 | 12,12 | 10,38 | 10,50 | -11,91% | 1.682,00 |
| 11.10.2024 | 11,42 | 11,92 | 11,10 | 11,92 | 3,11% | 1.260,00 |
| 10.10.2024 | 12,36 | 12,36 | 11,50 | 11,56 | -8,25% | 1.715,00 |
| 09.10.2024 | 13,54 | 13,54 | 12,52 | 12,60 | -9,22% | 764,00 |
| 08.10.2024 | 13,82 | 13,88 | 13,76 | 13,88 | 2,66% | 403,00 |
| 07.10.2024 | 13,88 | 14,16 | 13,30 | 13,52 | -2,59% | 564,00 |
| 04.10.2024 | 13,70 | 13,98 | 13,52 | 13,88 | -0,14% | 688,00 |
| 03.10.2024 | 15,70 | 15,70 | 13,54 | 13,90 | -13,13% | 1.486,00 |
| 02.10.2024 | 16,70 | 16,74 | 16,00 | 16,00 | -5,88% | 402,00 |
| 01.10.2024 | 17,00 | 17,22 | 17,00 | 17,00 | 0,35% | 752,00 |
| 30.09.2024 | 17,52 | 17,52 | 16,94 | 16,94 | -4,19% | 122,00 |
| 27.09.2024 | 17,92 | 17,92 | 17,60 | 17,68 | -2,00% | 204,00 |
| 26.09.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 0,45% | - |
| 25.09.2024 | 18,20 | 18,20 | 17,78 | 17,96 | -2,92% | 810,00 |
| 24.09.2024 | 17,74 | 18,50 | 17,46 | 18,50 | 4,28% | 470,00 |
| 23.09.2024 | 17,90 | 18,24 | 17,64 | 17,74 | -0,22% | 1.248,00 |
| 20.09.2024 | 18,22 | 18,22 | 16,88 | 17,78 | -1,66% | 1.524,00 |
| 19.09.2024 | 17,94 | 18,78 | 17,94 | 18,08 | -0,99% | 2.550,00 |
| 18.09.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -0,98% | - |
| 17.09.2024 | 18,44 | 18,44 | 18,00 | 18,44 | -2,02% | 154,00 |
| 16.09.2024 | 19,14 | 19,14 | 18,82 | 18,82 | 1,07% | 260,00 |
| 13.09.2024 | 18,98 | 18,98 | 18,62 | 18,62 | -2,51% | 130,00 |
| 12.09.2024 | 19,04 | 19,28 | 19,04 | 19,10 | 1,70% | 590,00 |
| 11.09.2024 | 19,24 | 19,24 | 18,78 | 18,78 | -5,06% | 100,00 |
| 10.09.2024 | 20,30 | 20,30 | 18,90 | 19,78 | -2,80% | 60,00 |
| 09.09.2024 | 20,00 | 20,35 | 20,00 | 20,35 | 3,30% | 414,00 |
| 06.09.2024 | 20,10 | 20,10 | 19,70 | 19,70 | -3,67% | 207,00 |
| 05.09.2024 | 20,35 | 20,55 | 20,35 | 20,45 | 2,45% | 325,00 |
| 04.09.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -2,63% | - |
| 03.09.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 02.09.2024 | 20,85 | 20,95 | 20,50 | 20,50 | -0,97% | 78,00 |
| 30.08.2024 | 20,60 | 20,70 | 20,60 | 20,70 | 1,22% | 400,00 |
| 29.08.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 0,00% | - |
| 28.08.2024 | 20,55 | 20,55 | 20,45 | 20,45 | -1,45% | 145,00 |
| 27.08.2024 | 20,60 | 20,75 | 20,60 | 20,75 | 0,00% | 300,00 |
| 26.08.2024 | 21,00 | 21,00 | 20,75 | 20,75 | -2,81% | 1,00 |
| 23.08.2024 | 20,85 | 21,35 | 20,85 | 21,35 | 1,67% | 149,00 |
| 22.08.2024 | 21,25 | 21,80 | 21,00 | 21,00 | -1,41% | 500,00 |
| 21.08.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,23% | - |
| 20.08.2024 | 21,15 | 21,35 | 21,15 | 21,35 | 2,64% | 130,00 |
| 19.08.2024 | 20,85 | 20,85 | 20,80 | 20,80 | 0,24% | 60,00 |
| 16.08.2024 | 20,95 | 20,95 | 20,70 | 20,75 | 2,47% | 100,00 |
| 15.08.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,25% | - |
| 14.08.2024 | 20,15 | 20,40 | 20,15 | 20,30 | -2,64% | 107,00 |
| 13.08.2024 | 21,05 | 21,05 | 20,85 | 20,85 | 0,00% | 779,00 |
| 12.08.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -2,34% | - |
| 09.08.2024 | 21,20 | 21,35 | 21,20 | 21,35 | 0,47% | 150,00 |
| 08.08.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -0,70% | - |
| 07.08.2024 | 20,70 | 21,40 | 20,70 | 21,40 | 5,68% | 44,00 |
| 06.08.2024 | 19,96 | 20,25 | 19,96 | 20,25 | 5,03% | 482,00 |
| 05.08.2024 | 20,05 | 20,15 | 18,86 | 19,28 | -6,63% | 2.054,00 |
| 02.08.2024 | 21,10 | 22,10 | 20,65 | 20,65 | -3,05% | 1.131,00 |