Echtzeit-Aktienkurs Bioanalytical Systems
Bid:
Ask:
Aktienkurse zur Bioanalytical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,01 | 17,01 | 16,96 | 16,96 | 9,39% | - |
| 25.02.2021 | 15,52 | 15,52 | 15,50 | 15,50 | 6,57% | - |
| 24.02.2021 | 14,55 | 14,55 | 14,54 | 14,55 | 0,76% | - |
| 23.02.2021 | 14,31 | 14,71 | 13,98 | 14,44 | 0,24% | - |
| 22.02.2021 | 15,06 | 15,10 | 14,21 | 14,40 | -9,21% | - |
| 19.02.2021 | 16,55 | 16,60 | 15,63 | 15,86 | -4,23% | - |
| 18.02.2021 | 16,60 | 16,67 | 16,26 | 16,56 | -3,92% | - |
| 17.02.2021 | 16,54 | 17,40 | 16,19 | 17,24 | 2,93% | - |
| 16.02.2021 | 16,79 | 16,97 | 16,52 | 16,75 | 2,07% | - |
| 12.02.2021 | 14,89 | 16,46 | 14,83 | 16,41 | 10,32% | - |
| 11.02.2021 | 14,76 | 15,02 | 14,01 | 14,87 | -1,23% | - |
| 10.02.2021 | 14,15 | 15,30 | 14,15 | 15,06 | 23,66% | - |
| 09.02.2021 | 12,15 | 12,43 | 12,00 | 12,18 | 0,62% | - |
| 08.02.2021 | 12,55 | 12,79 | 11,87 | 12,10 | -0,90% | - |
| 05.02.2021 | 11,99 | 12,32 | 11,66 | 12,21 | -1,57% | - |
| 04.02.2021 | 12,31 | 12,41 | 12,31 | 12,41 | -2,59% | - |
| 03.02.2021 | 12,77 | 12,83 | 12,43 | 12,74 | -2,90% | - |
| 02.02.2021 | 12,80 | 13,28 | 12,62 | 13,12 | 11,19% | - |
| 01.02.2021 | 11,40 | 11,86 | 11,31 | 11,80 | 1,33% | - |
| 29.01.2021 | 11,93 | 12,12 | 0,00 | 11,64 | -6,69% | - |
| 28.01.2021 | 12,48 | 12,90 | 12,15 | 12,48 | 0,20% | - |
| 27.01.2021 | 12,98 | 13,11 | 12,29 | 12,45 | -8,25% | - |
| 26.01.2021 | 13,73 | 13,73 | 13,57 | 13,57 | -3,45% | - |
| 25.01.2021 | 14,10 | 14,21 | 12,98 | 14,06 | -3,30% | - |
| 22.01.2021 | 14,01 | 14,65 | 13,91 | 14,54 | -2,15% | - |
| 21.01.2021 | 14,89 | 14,90 | 14,86 | 14,86 | 0,17% | - |
| 20.01.2021 | 14,86 | 15,01 | 14,55 | 14,83 | -0,57% | - |
| 19.01.2021 | 15,56 | 15,57 | 14,68 | 14,92 | -3,96% | - |
| 15.01.2021 | 14,68 | 15,58 | 14,63 | 15,53 | 2,04% | - |
| 14.01.2021 | 15,19 | 15,84 | 15,13 | 15,22 | 0,56% | - |
| 13.01.2021 | 14,52 | 15,20 | 14,52 | 15,14 | 2,16% | - |
| 12.01.2021 | 13,41 | 14,90 | 13,32 | 14,82 | 10,77% | - |
| 11.01.2021 | 13,27 | 13,49 | 13,27 | 13,38 | 2,45% | - |
| 08.01.2021 | 12,69 | 13,16 | 12,69 | 13,06 | -2,86% | - |
| 07.01.2021 | 12,43 | 13,53 | 12,38 | 13,44 | 8,26% | - |
| 06.01.2021 | 12,18 | 12,44 | 12,05 | 12,42 | 1,18% | - |
| 05.01.2021 | 12,02 | 12,45 | 11,97 | 12,27 | 3,94% | - |
| 04.01.2021 | 12,14 | 12,14 | 11,15 | 11,81 | -3,51% | - |
| 31.12.2020 | 11,39 | 12,40 | 11,28 | 12,24 | 9,98% | - |
| 30.12.2020 | 10,73 | 11,39 | 10,67 | 11,13 | 6,97% | - |
| 29.12.2020 | 10,63 | 10,71 | 10,26 | 10,40 | -0,72% | - |
| 28.12.2020 | 10,48 | 10,48 | 10,48 | 10,48 | 4,91% | - |
| 24.12.2020 | 9,89 | 10,13 | 9,34 | 9,99 | -0,45% | - |
| 23.12.2020 | 10,46 | 10,63 | 10,03 | 10,03 | -3,37% | - |
| 22.12.2020 | 9,61 | 10,81 | 9,59 | 10,38 | 11,43% | - |
| 21.12.2020 | 8,49 | 9,39 | 8,45 | 9,32 | 8,76% | - |
| 18.12.2020 | 8,46 | 8,60 | 8,42 | 8,57 | 1,00% | - |
| 17.12.2020 | 8,17 | 8,49 | 8,17 | 8,48 | 11,21% | - |
| 16.12.2020 | 7,76 | 8,00 | 7,04 | 7,63 | -0,91% | - |
| 15.12.2020 | 7,47 | 7,70 | 7,28 | 7,70 | 4,69% | - |
| 14.12.2020 | 7,31 | 7,37 | 7,26 | 7,35 | 1,31% | - |
| 11.12.2020 | 7,20 | 7,27 | 7,14 | 7,26 | 1,40% | - |
| 10.12.2020 | 7,10 | 7,18 | 7,10 | 7,16 | -0,83% | - |
| 09.12.2020 | 7,20 | 7,25 | 7,16 | 7,22 | -5,13% | - |
| 08.12.2020 | 7,13 | 7,94 | 7,13 | 7,61 | 6,89% | - |
| 07.12.2020 | 7,08 | 7,16 | 6,98 | 7,12 | 0,49% | - |
| 04.12.2020 | 7,07 | 7,08 | 7,07 | 7,08 | 0,50% | - |
| 03.12.2020 | 7,03 | 7,07 | 7,03 | 7,05 | 5,31% | - |
| 02.12.2020 | 6,92 | 2.150,44 | 6,67 | 6,69 | 0,53% | - |
| 01.12.2020 | 6,54 | 6,70 | 6,06 | 6,66 | 2,07% | - |
| 30.11.2020 | 6,31 | 6,56 | 6,28 | 6,52 | 14,89% | - |
| 27.11.2020 | 6,45 | 6,55 | 5,68 | 5,68 | -11,47% | - |
| 25.11.2020 | 6,40 | 6,41 | 6,40 | 6,41 | 3,22% | - |
| 24.11.2020 | 6,22 | 6,32 | 6,16 | 6,21 | 0,65% | - |
| 23.11.2020 | 6,23 | 6,23 | 6,17 | 6,17 | -0,24% | - |
| 20.11.2020 | 6,02 | 6,31 | 6,02 | 6,19 | 2,32% | - |
| 19.11.2020 | 5,83 | 6,05 | 5,83 | 6,05 | 0,83% | - |
| 18.11.2020 | 5,93 | 6,04 | 5,90 | 6,00 | -0,66% | - |
| 17.11.2020 | 5,83 | 6,05 | 5,83 | 6,04 | 1,94% | - |
| 16.11.2020 | 6,12 | 6,13 | 5,84 | 5,92 | -3,19% | - |
| 13.11.2020 | 5,95 | 6,21 | 5,94 | 6,12 | 7,28% | - |
| 12.11.2020 | 5,41 | 5,86 | 5,41 | 5,70 | 3,45% | - |
| 11.11.2020 | 5,51 | 5,51 | 5,51 | 5,51 | 0,27% | - |
| 10.11.2020 | 5,36 | 5,51 | 5,25 | 5,50 | 0,64% | - |
| 09.11.2020 | 5,32 | 5,58 | 5,32 | 5,46 | -0,18% | - |
| 06.11.2020 | 5,42 | 5,50 | 5,42 | 5,47 | -1,00% | - |
| 05.11.2020 | 5,49 | 5,65 | 5,40 | 5,53 | 5,34% | - |
| 04.11.2020 | 5,08 | 5,36 | 5,08 | 5,25 | 3,66% | - |
| 03.11.2020 | 4,87 | 5,08 | 4,87 | 5,06 | 1,91% | - |
| 02.11.2020 | 5,02 | 5,04 | 4,90 | 4,97 | 0,91% | - |
| 30.10.2020 | 5,06 | 5,06 | 4,92 | 4,92 | -3,15% | - |
| 29.10.2020 | 5,06 | 5,09 | 4,97 | 5,08 | 3,46% | - |
| 28.10.2020 | 5,00 | 5,02 | 4,88 | 4,91 | -2,87% | - |
| 27.10.2020 | 5,19 | 5,19 | 5,04 | 5,06 | 1,81% | - |
| 26.10.2020 | 5,22 | 5,23 | 4,96 | 4,97 | -4,52% | - |
| 23.10.2020 | 5,29 | 5,36 | 5,15 | 5,20 | -0,10% | - |
| 22.10.2020 | 5,37 | 5,38 | 5,14 | 5,21 | 0,19% | - |
| 21.10.2020 | 5,41 | 5,46 | 5,20 | 5,20 | -0,57% | - |
| 20.10.2020 | 5,48 | 5,49 | 5,23 | 5,23 | -1,04% | - |
| 19.10.2020 | 5,36 | 5,57 | 5,27 | 5,28 | 3,13% | - |
| 16.10.2020 | 5,15 | 5,48 | 5,07 | 5,12 | 1,99% | - |
| 15.10.2020 | 0,00 | 5,15 | 0,00 | 5,02 | 1,11% | - |
| 14.10.2020 | 5,18 | 5,18 | 4,97 | 4,97 | -1,10% | - |
| 13.10.2020 | 5,05 | 5,05 | 4,97 | 5,02 | 0,50% | - |
| 12.10.2020 | 5,11 | 5,21 | 4,93 | 5,00 | -1,96% | - |
| 09.10.2020 | 5,04 | 5,25 | 5,04 | 5,10 | -1,64% | - |
| 08.10.2020 | 5,15 | 5,19 | 5,09 | 5,18 | -0,10% | - |
| 07.10.2020 | 5,22 | 5,22 | 5,10 | 5,19 | 2,07% | - |
| 06.10.2020 | 4,93 | 5,14 | 4,93 | 5,08 | -1,17% | - |
| 05.10.2020 | 5,32 | 5,32 | 5,06 | 5,14 | 3,42% | - |