1,539€
5,34%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,47 | 1,59 | 1,45 | 1,54 | 5,34% | - |
| 13.03.2025 | 1,53 | 1,53 | 1,45 | 1,46 | -4,57% | - |
| 12.03.2025 | 1,54 | 1,54 | 1,49 | 1,53 | -0,58% | - |
| 11.03.2025 | 1,59 | 1,60 | 1,49 | 1,54 | -3,08% | - |
| 10.03.2025 | 1,69 | 1,71 | 1,58 | 1,59 | -5,75% | - |
| 07.03.2025 | 1,60 | 1,69 | 1,59 | 1,69 | 5,44% | - |
| 06.03.2025 | 1,57 | 1,61 | 1,55 | 1,60 | 2,17% | - |
| 05.03.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 2,09% | - |
| 04.03.2025 | 1,59 | 1,60 | 1,40 | 1,53 | -3,71% | - |
| 03.03.2025 | 1,57 | 1,62 | 1,55 | 1,59 | 1,47% | - |
| 28.02.2025 | 1,60 | 1,60 | 1,55 | 1,57 | -1,88% | - |
| 27.02.2025 | 1,55 | 1,61 | 1,55 | 1,60 | 3,23% | - |
| 26.02.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -3,25% | - |
| 25.02.2025 | 1,61 | 1,62 | 1,57 | 1,60 | -0,62% | - |
| 24.02.2025 | 1,63 | 1,64 | 1,60 | 1,61 | -0,56% | - |
| 21.02.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,55% | - |
| 20.02.2025 | 1,71 | 1,73 | 1,61 | 1,63 | -4,63% | - |
| 19.02.2025 | 1,76 | 1,76 | 1,70 | 1,71 | -2,84% | - |
| 18.02.2025 | 1,76 | 1,77 | 1,68 | 1,76 | -0,28% | - |
| 17.02.2025 | 1,63 | 1,77 | 1,61 | 1,76 | 8,03% | - |
| 14.02.2025 | 1,34 | 1,64 | 1,33 | 1,63 | 21,88% | - |
| 13.02.2025 | 1,19 | 1,35 | 1,16 | 1,34 | 13,00% | - |
| 12.02.2025 | 1,24 | 1,24 | 1,18 | 1,19 | -4,74% | - |
| 11.02.2025 | 1,24 | 1,25 | 1,21 | 1,24 | 0,16% | - |
| 10.02.2025 | 1,20 | 1,24 | 1,19 | 1,24 | 3,59% | - |
| 07.02.2025 | 1,21 | 1,23 | 1,17 | 1,20 | -1,24% | - |
| 06.02.2025 | 1,25 | 1,25 | 1,15 | 1,21 | -2,88% | - |
| 05.02.2025 | 1,20 | 1,25 | 1,18 | 1,25 | 3,82% | - |
| 04.02.2025 | 1,23 | 1,23 | 1,19 | 1,20 | -1,95% | - |
| 03.02.2025 | 1,22 | 1,23 | 1,13 | 1,23 | -0,41% | - |
| 31.01.2025 | 1,24 | 1,24 | 1,21 | 1,23 | -0,40% | - |
| 30.01.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 2,82% | - |
| 29.01.2025 | 1,20 | 1,23 | 1,20 | 1,20 | 0,17% | - |
| 28.01.2025 | 1,19 | 1,21 | 1,17 | 1,20 | 1,01% | - |
| 27.01.2025 | 1,22 | 1,22 | 1,17 | 1,19 | -2,62% | - |
| 24.01.2025 | 1,19 | 1,22 | 1,15 | 1,22 | 2,69% | - |
| 23.01.2025 | 1,18 | 1,20 | 1,15 | 1,19 | 0,42% | - |
| 22.01.2025 | 1,18 | 1,19 | 1,12 | 1,19 | 0,25% | - |
| 21.01.2025 | 1,18 | 1,19 | 1,15 | 1,18 | -0,17% | - |
| 20.01.2025 | 1,19 | 1,21 | 1,17 | 1,18 | -0,67% | - |
| 17.01.2025 | 1,21 | 1,24 | 1,18 | 1,19 | -1,81% | - |
| 16.01.2025 | 1,17 | 1,25 | 1,15 | 1,21 | 3,76% | - |
| 15.01.2025 | 1,17 | 1,19 | 1,16 | 1,17 | 0,00% | - |
| 14.01.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -1,35% | - |
| 13.01.2025 | 1,21 | 1,22 | 1,18 | 1,19 | -2,31% | - |
| 10.01.2025 | 1,22 | 1,25 | 1,21 | 1,21 | -0,65% | - |
| 09.01.2025 | 1,21 | 1,25 | 1,20 | 1,22 | 0,66% | - |
| 08.01.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -1,14% | - |
| 07.01.2025 | 1,21 | 1,26 | 1,18 | 1,23 | 1,32% | - |
| 06.01.2025 | 1,20 | 1,22 | 1,18 | 1,21 | 0,75% | - |
| 03.01.2025 | 1,19 | 1,21 | 1,18 | 1,20 | 1,09% | - |
| 02.01.2025 | 1,15 | 1,21 | 1,13 | 1,19 | 4,02% | - |
| 30.12.2024 | 1,12 | 1,17 | 1,11 | 1,14 | 2,42% | - |
| 27.12.2024 | 1,14 | 1,16 | 1,11 | 1,12 | -2,02% | - |
| 23.12.2024 | 1,14 | 1,18 | 1,13 | 1,14 | 0,26% | - |
| 20.12.2024 | 1,15 | 1,16 | 1,11 | 1,14 | -1,30% | - |
| 19.12.2024 | 1,14 | 1,17 | 1,13 | 1,15 | 0,88% | - |
| 18.12.2024 | 1,18 | 1,18 | 1,13 | 1,14 | -3,30% | - |
| 17.12.2024 | 1,19 | 1,19 | 1,16 | 1,18 | -0,92% | - |
| 16.12.2024 | 1,17 | 1,19 | 1,16 | 1,19 | 1,45% | - |
| 13.12.2024 | 1,15 | 1,18 | 1,14 | 1,18 | 2,53% | - |
| 12.12.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -0,87% | - |
| 11.12.2024 | 1,15 | 1,16 | 1,13 | 1,16 | 0,87% | - |
| 10.12.2024 | 1,13 | 1,16 | 1,12 | 1,15 | 1,69% | - |
| 09.12.2024 | 1,16 | 1,17 | 1,12 | 1,13 | -3,10% | - |
| 06.12.2024 | 1,14 | 1,17 | 1,12 | 1,16 | 2,02% | - |
| 05.12.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -0,78% | - |
| 04.12.2024 | 1,19 | 1,19 | 1,14 | 1,15 | -3,69% | - |
| 03.12.2024 | 1,14 | 1,19 | 1,11 | 1,19 | 4,28% | - |
| 02.12.2024 | 1,09 | 1,14 | 1,08 | 1,14 | 4,47% | - |
| 29.11.2024 | 1,11 | 1,11 | 1,06 | 1,10 | -1,71% | - |
| 28.11.2024 | 1,12 | 1,15 | 1,11 | 1,11 | -0,80% | - |
| 27.11.2024 | 1,15 | 1,16 | 1,12 | 1,12 | -2,52% | - |
| 26.11.2024 | 1,14 | 1,16 | 1,13 | 1,15 | 0,88% | - |
| 25.11.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -0,78% | - |
| 22.11.2024 | 1,13 | 1,16 | 1,12 | 1,15 | 1,68% | - |
| 21.11.2024 | 1,14 | 1,19 | 1,12 | 1,13 | -0,53% | - |
| 20.11.2024 | 1,15 | 1,16 | 1,11 | 1,14 | -0,70% | - |
| 19.11.2024 | 1,14 | 1,17 | 1,13 | 1,15 | 0,17% | - |
| 18.11.2024 | 1,16 | 1,20 | 1,12 | 1,14 | -1,55% | - |
| 15.11.2024 | 1,18 | 1,20 | 1,16 | 1,16 | -1,19% | - |
| 14.11.2024 | 1,19 | 1,23 | 1,17 | 1,18 | -0,84% | - |
| 13.11.2024 | 1,18 | 1,20 | 1,16 | 1,19 | 0,42% | - |
| 12.11.2024 | 1,20 | 1,23 | 1,18 | 1,18 | -1,83% | - |
| 11.11.2024 | 1,17 | 1,22 | 1,15 | 1,20 | 3,08% | - |
| 08.11.2024 | 1,18 | 1,22 | 1,16 | 1,17 | -0,68% | - |
| 07.11.2024 | 1,16 | 1,21 | 1,13 | 1,18 | 0,95% | - |
| 06.11.2024 | 1,42 | 1,45 | 1,12 | 1,16 | -18,66% | 7.000,00 |
| 05.11.2024 | 1,39 | 1,45 | 1,38 | 1,43 | 3,17% | - |
| 04.11.2024 | 1,44 | 1,48 | 1,38 | 1,39 | -3,41% | - |
| 01.11.2024 | 1,47 | 1,47 | 1,43 | 1,44 | -2,18% | - |
| 31.10.2024 | 1,46 | 1,47 | 1,39 | 1,47 | 0,41% | - |
| 30.10.2024 | 1,51 | 1,51 | 1,46 | 1,46 | -2,92% | - |
| 29.10.2024 | 1,48 | 1,52 | 1,47 | 1,51 | 1,62% | - |
| 28.10.2024 | 1,41 | 1,48 | 1,40 | 1,48 | 5,48% | - |
| 25.10.2024 | 1,43 | 1,44 | 1,40 | 1,41 | -2,29% | - |
| 24.10.2024 | 1,43 | 1,48 | 1,43 | 1,44 | 0,28% | - |
| 23.10.2024 | 1,43 | 1,44 | 1,38 | 1,43 | 0,14% | - |
| 22.10.2024 | 1,42 | 1,43 | 1,41 | 1,43 | 0,49% | - |
| 21.10.2024 | 1,42 | 1,45 | 1,38 | 1,43 | 0,49% | - |