1,539€
7,32%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,44 | 1,59 | 1,41 | 1,54 | 7,18% | - |
| 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% | - |
| 11.03.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -2,70% | - |
| 10.03.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -6,26% | - |
| 07.03.2025 | 1,54 | 1,66 | 1,54 | 1,66 | 5,86% | - |
| 06.03.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 2,08% | - |
| 05.03.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 1,85% | - |
| 04.03.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -2,71% | - |
| 03.03.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 0,91% | - |
| 28.02.2025 | 1,47 | 1,54 | 1,47 | 1,54 | -2,16% | - |
| 27.02.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 3,29% | - |
| 26.02.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -3,30% | - |
| 25.02.2025 | 1,55 | 1,57 | 1,55 | 1,57 | -0,63% | - |
| 24.02.2025 | 1,58 | 1,58 | 1,56 | 1,58 | 0,51% | - |
| 21.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,62% | - |
| 20.02.2025 | 1,67 | 1,67 | 1,60 | 1,60 | -4,64% | - |
| 19.02.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -2,89% | - |
| 18.02.2025 | 1,68 | 1,73 | 1,68 | 1,73 | -0,46% | - |
| 17.02.2025 | 1,61 | 1,74 | 1,61 | 1,74 | 8,76% | - |
| 14.02.2025 | 1,31 | 1,60 | 1,31 | 1,60 | 22,17% | - |
| 13.02.2025 | 1,16 | 1,31 | 1,16 | 1,31 | 12,76% | - |
| 12.02.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -4,29% | - |
| 11.02.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 0,33% | - |
| 10.02.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 3,07% | 1.300,00 |
| 07.02.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 0,86% | - |
| 06.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -4,91% | - |
| 05.02.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 4,09% | - |
| 04.02.2025 | 1,14 | 1,17 | 1,14 | 1,17 | -2,33% | - |
| 03.02.2025 | 1,12 | 1,20 | 1,12 | 1,20 | -0,50% | - |
| 31.01.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 4,32% | - |
| 30.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,53% | - |
| 29.01.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,00% | - |
| 28.01.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 1,38% | - |
| 27.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,85% | - |
| 24.01.2025 | 1,10 | 1,19 | 1,10 | 1,19 | 3,83% | - |
| 23.01.2025 | 1,09 | 1,15 | 1,09 | 1,15 | -1,03% | - |
| 22.01.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 0,52% | - |
| 21.01.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 3,40% | - |
| 20.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -4,12% | - |
| 17.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,85% | - |
| 16.01.2025 | 1,10 | 1,19 | 1,10 | 1,19 | 3,85% | - |
| 15.01.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 0,00% | - |
| 14.01.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -1,55% | - |
| 13.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,02% | - |
| 10.01.2025 | 1,16 | 1,19 | 1,16 | 1,19 | -0,84% | - |
| 09.01.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 0,67% | - |
| 08.01.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -1,33% | - |
| 07.01.2025 | 1,13 | 1,20 | 1,13 | 1,20 | 4,70% | - |
| 06.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 03.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | 1.299,00 |
| 02.01.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 8,19% | - |
| 30.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 27.12.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -1,80% | 3.247,00 |
| 23.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,18% | - |
| 20.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,42% | - |
| 19.12.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 1,81% | - |
| 18.12.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -4,15% | - |
| 17.12.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 3,40% | - |
| 16.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 13.12.2024 | 1,11 | 1,12 | 1,11 | 1,12 | -0,18% | - |
| 12.12.2024 | 1,11 | 1,12 | 1,11 | 1,12 | -0,88% | - |
| 11.12.2024 | 1,08 | 1,13 | 1,08 | 1,13 | 0,89% | - |
| 10.12.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 1,63% | - |
| 09.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 06.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,87% | - |
| 05.12.2024 | 1,09 | 1,11 | 1,09 | 1,11 | -0,89% | - |
| 04.12.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -3,60% | - |
| 03.12.2024 | 1,06 | 1,17 | 1,06 | 1,17 | 4,29% | - |
| 02.12.2024 | 1,04 | 1,12 | 1,04 | 1,12 | 4,49% | - |
| 29.11.2024 | 1,05 | 1,07 | 1,05 | 1,07 | -1,65% | - |
| 28.11.2024 | 1,07 | 1,09 | 1,07 | 1,09 | -0,73% | - |
| 27.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,66% | - |
| 26.11.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 1,81% | - |
| 25.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,60% | - |
| 22.11.2024 | 1,09 | 1,12 | 1,09 | 1,12 | -0,71% | - |
| 21.11.2024 | 1,11 | 1,20 | 1,06 | 1,13 | 1,80% | - |
| 20.11.2024 | 1,09 | 1,11 | 1,09 | 1,11 | -0,71% | - |
| 19.11.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 2,38% | - |
| 18.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -3,70% | - |
| 15.11.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -1,22% | - |
| 14.11.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 13.11.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,35% | - |
| 12.11.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 2,12% | - |
| 11.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,53% | - |
| 08.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,04% | - |
| 07.11.2024 | 1,10 | 1,15 | 1,10 | 1,15 | -0,35% | - |
| 06.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -15,77% | - |
| 05.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,03% | - |
| 04.11.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -3,83% | - |
| 01.11.2024 | 1,39 | 1,41 | 1,39 | 1,41 | -2,08% | - |
| 31.10.2024 | 1,33 | 1,44 | 1,33 | 1,44 | 2,56% | - |
| 30.10.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -2,64% | - |
| 29.10.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 0,98% | - |
| 28.10.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 1,85% | 120,00 |
| 25.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,57% | - |
| 24.10.2024 | 1,43 | 1,43 | 1,41 | 1,41 | 0,43% | - |
| 23.10.2024 | 1,30 | 1,40 | 1,30 | 1,40 | -0,14% | - |
| 22.10.2024 | 1,38 | 1,41 | 1,38 | 1,41 | 0,72% | - |
| 21.10.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 2,50% | - |