1,553€
-3,27%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,18% | - |
| 31.07.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -1,83% | - |
| 30.07.2025 | 1,57 | 1,64 | 1,57 | 1,64 | 2,19% | - |
| 29.07.2025 | 1,52 | 1,60 | 1,52 | 1,60 | 4,23% | - |
| 28.07.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 1,32% | - |
| 25.07.2025 | 1,45 | 1,52 | 1,45 | 1,52 | 2,71% | - |
| 24.07.2025 | 1,41 | 1,48 | 1,41 | 1,48 | 3,15% | - |
| 23.07.2025 | 1,42 | 1,43 | 1,37 | 1,43 | 1,42% | - |
| 22.07.2025 | 1,33 | 1,41 | 1,33 | 1,41 | 3,68% | - |
| 21.07.2025 | 1,37 | 1,38 | 1,36 | 1,36 | 3,03% | - |
| 18.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,86% | - |
| 17.07.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -1,10% | - |
| 16.07.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -1,45% | - |
| 15.07.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 0,36% | - |
| 14.07.2025 | 1,36 | 1,38 | 1,36 | 1,38 | -1,79% | - |
| 11.07.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 2,19% | - |
| 10.07.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 0,74% | - |
| 09.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 08.07.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -1,07% | - |
| 07.07.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 0,36% | - |
| 04.07.2025 | 1,39 | 1,40 | 1,39 | 1,40 | -1,06% | - |
| 03.07.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 1,80% | - |
| 02.07.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 3,35% | - |
| 01.07.2025 | 1,40 | 1,40 | 1,35 | 1,35 | 1,51% | - |
| 30.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -4,33% | - |
| 27.06.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 0,36% | - |
| 26.06.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 4,55% | - |
| 25.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,58% | - |
| 24.06.2025 | 1,40 | 1,40 | 1,36 | 1,36 | 2,26% | - |
| 23.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,57% | - |
| 20.06.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -0,37% | - |
| 19.06.2025 | 1,39 | 1,39 | 1,37 | 1,37 | -2,85% | - |
| 18.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,09% | - |
| 17.06.2025 | 1,41 | 1,44 | 1,41 | 1,44 | -0,35% | - |
| 16.06.2025 | 1,34 | 1,44 | 1,34 | 1,44 | 3,60% | - |
| 13.06.2025 | 1,37 | 1,39 | 1,37 | 1,39 | -1,77% | - |
| 12.06.2025 | 1,40 | 1,42 | 1,40 | 1,42 | -1,05% | - |
| 11.06.2025 | 1,30 | 1,43 | 1,30 | 1,43 | 7,92% | - |
| 10.06.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -2,93% | - |
| 09.06.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 0,00% | - |
| 06.06.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 2,25% | - |
| 05.06.2025 | 1,31 | 1,34 | 1,31 | 1,34 | -0,37% | - |
| 04.06.2025 | 1,27 | 1,34 | 1,27 | 1,34 | 3,88% | - |
| 03.06.2025 | 1,36 | 1,36 | 1,29 | 1,29 | -7,53% | - |
| 02.06.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 1,09% | - |
| 30.05.2025 | 1,32 | 1,38 | 1,32 | 1,38 | 2,99% | - |
| 29.05.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,37% | - |
| 28.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,18% | - |
| 27.05.2025 | 1,40 | 1,40 | 1,38 | 1,38 | 0,73% | - |
| 26.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,73% | - |
| 23.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,48% | - |
| 22.05.2025 | 1,39 | 1,41 | 1,39 | 1,41 | -0,35% | - |
| 21.05.2025 | 1,40 | 1,42 | 1,40 | 1,42 | -0,35% | - |
| 20.05.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 1,43% | - |
| 19.05.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -0,71% | - |
| 16.05.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 1,81% | - |
| 15.05.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -3,82% | - |
| 14.05.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 0,70% | - |
| 13.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 12.05.2025 | 1,36 | 1,46 | 1,36 | 1,46 | 6,57% | - |
| 09.05.2025 | 1,24 | 1,37 | 1,24 | 1,37 | 7,87% | - |
| 08.05.2025 | 1,36 | 1,36 | 1,27 | 1,27 | -7,30% | - |
| 07.05.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -3,86% | - |
| 06.05.2025 | 1,30 | 1,43 | 1,30 | 1,43 | 7,55% | - |
| 05.05.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -5,02% | - |
| 02.05.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 1,09% | - |
| 30.04.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -1,78% | - |
| 29.04.2025 | 1,32 | 1,41 | 1,32 | 1,41 | 4,46% | - |
| 28.04.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -3,93% | - |
| 25.04.2025 | 1,47 | 1,47 | 1,40 | 1,40 | -6,35% | - |
| 24.04.2025 | 1,42 | 1,50 | 1,42 | 1,50 | 2,75% | - |
| 23.04.2025 | 1,38 | 1,46 | 1,38 | 1,46 | 4,68% | - |
| 22.04.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 0,72% | - |
| 17.04.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 0,73% | - |
| 16.04.2025 | 1,34 | 1,37 | 1,34 | 1,37 | -1,08% | - |
| 15.04.2025 | 1,36 | 1,39 | 1,36 | 1,39 | -0,36% | - |
| 14.04.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -1,42% | - |
| 11.04.2025 | 1,28 | 1,41 | 1,28 | 1,41 | 12,35% | - |
| 10.04.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -3,46% | - |
| 09.04.2025 | 1,22 | 1,30 | 1,22 | 1,30 | 4,84% | - |
| 08.04.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 07.04.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -3,40% | - |
| 04.04.2025 | 1,35 | 1,35 | 1,29 | 1,29 | -6,37% | - |
| 03.04.2025 | 1,36 | 1,38 | 1,36 | 1,38 | -3,22% | - |
| 02.04.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -4,29% | - |
| 01.04.2025 | 1,47 | 1,49 | 1,47 | 1,49 | -0,27% | - |
| 31.03.2025 | 1,38 | 1,50 | 1,38 | 1,50 | 5,80% | - |
| 28.03.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -2,62% | - |
| 27.03.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 0,28% | - |
| 26.03.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,95% | - |
| 25.03.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -2,74% | - |
| 24.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,16% | - |
| 21.03.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -1,02% | - |
| 20.03.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 0,64% | - |
| 19.03.2025 | 1,46 | 1,56 | 1,46 | 1,56 | 7,15% | - |
| 18.03.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -3,96% | - |
| 17.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,53% | - |
| 14.03.2025 | 1,41 | 1,51 | 1,41 | 1,51 | 5,02% | - |
| 13.03.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -3,63% | - |
| 12.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,85% | - |