1,945€
-27,15%
Echtzeit-Aktienkurs bioXXmed AG
Bid:
Ask:
Aktienkurse zur bioXXmed AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2024 | 2,78 | 2,78 | 1,90 | 1,90 | -28,84% | - |
| 27.11.2024 | 2,60 | 2,67 | 2,60 | 2,67 | 17,62% | - |
| 26.11.2024 | 2,60 | 2,60 | 2,27 | 2,27 | -12,69% | - |
| 25.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 6,56% | - |
| 22.11.2024 | 2,76 | 2,76 | 2,44 | 2,44 | 0,41% | - |
| 21.11.2024 | 2,85 | 2,85 | 2,43 | 2,43 | -14,74% | 183,00 |
| 20.11.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 13,10% | - |
| 19.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -13,70% | - |
| 18.11.2024 | 2,85 | 2,92 | 2,85 | 2,92 | 15,87% | - |
| 15.11.2024 | 2,85 | 2,85 | 2,52 | 2,52 | -0,40% | - |
| 14.11.2024 | 2,87 | 2,87 | 2,53 | 2,53 | -16,50% | - |
| 13.11.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 0,00% | - |
| 12.11.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 5,94% | - |
| 11.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -3,05% | - |
| 08.11.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -13,49% | - |
| 07.11.2024 | 2,65 | 3,41 | 2,65 | 3,41 | 44,49% | 1,00 |
| 06.11.2024 | 2,68 | 2,68 | 2,36 | 2,36 | -11,94% | - |
| 05.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 13,56% | - |
| 04.11.2024 | 2,68 | 2,68 | 2,36 | 2,36 | -11,94% | - |
| 01.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 3,88% | - |
| 31.10.2024 | 2,36 | 2,58 | 2,36 | 2,58 | -10,10% | - |
| 30.10.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 3,61% | - |
| 29.10.2024 | 2,36 | 2,77 | 2,36 | 2,77 | 17,37% | - |
| 28.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 25.10.2024 | 2,68 | 2,68 | 2,36 | 2,36 | 0,00% | - |
| 24.10.2024 | 2,63 | 2,63 | 2,36 | 2,36 | -9,23% | - |
| 23.10.2024 | 2,91 | 2,91 | 2,60 | 2,60 | 0,00% | - |
| 22.10.2024 | 2,91 | 2,91 | 2,60 | 2,60 | -1,52% | 6,00 |
| 21.10.2024 | 2,94 | 2,94 | 2,64 | 2,64 | -7,04% | - |
| 18.10.2024 | 3,00 | 3,24 | 2,84 | 2,84 | -15,48% | 197,00 |
| 17.10.2024 | 3,15 | 3,36 | 3,15 | 3,36 | -13,85% | 200,00 |
| 16.10.2024 | 3,90 | 3,90 | 3,90 | 3,90 | 50,58% | - |
| 15.10.2024 | 2,50 | 2,59 | 2,50 | 2,59 | 15,11% | - |
| 14.10.2024 | 2,16 | 2,25 | 2,16 | 2,25 | 9,76% | - |
| 11.10.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 6,22% | - |
| 10.10.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 0,00% | - |
| 09.10.2024 | 1,85 | 1,93 | 1,85 | 1,93 | 7,22% | - |
| 08.10.2024 | 1,86 | 1,92 | 1,80 | 1,80 | 0,00% | 10,00 |
| 07.10.2024 | 1,66 | 1,80 | 1,66 | 1,80 | 8,43% | 12,00 |
| 04.10.2024 | 1,26 | 1,66 | 1,26 | 1,66 | 27,20% | - |
| 03.10.2024 | 1,26 | 1,31 | 1,26 | 1,31 | 0,00% | - |
| 02.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 7,41% | - |
| 01.10.2024 | 1,17 | 1,22 | 1,17 | 1,22 | 0,00% | - |
| 30.09.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 27.09.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 5,19% | - |
| 26.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 6,94% | - |
| 25.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,47% | - |
| 24.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -4,44% | - |
| 23.09.2024 | 1,04 | 1,13 | 1,04 | 1,13 | 2,27% | - |
| 20.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -6,78% | - |
| 19.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 8,76% | - |
| 18.09.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 5,34% | - |
| 17.09.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -5,07% | - |
| 16.09.2024 | 1,13 | 1,13 | 1,09 | 1,09 | 0,00% | - |
| 13.09.2024 | 1,03 | 1,09 | 1,03 | 1,09 | 5,34% | - |
| 12.09.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 11.09.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -5,07% | - |
| 10.09.2024 | 1,28 | 1,28 | 1,04 | 1,09 | -18,42% | - |
| 09.09.2024 | 1,03 | 1,33 | 1,03 | 1,33 | 17,18% | 30,00 |
| 06.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -5,02% | - |
| 05.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 15,79% | - |
| 04.09.2024 | 0,99 | 1,03 | 0,99 | 1,03 | -12,78% | - |
| 03.09.2024 | 1,22 | 1,22 | 1,18 | 1,18 | 1,14% | - |
| 02.09.2024 | 1,25 | 1,25 | 1,13 | 1,17 | -2,95% | 1,00 |
| 30.08.2024 | 1,20 | 1,21 | 1,20 | 1,21 | -4,58% | 1,00 |
| 29.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,40% | - |
| 28.08.2024 | 1,25 | 1,31 | 1,25 | 1,31 | -11,45% | - |
| 27.08.2024 | 1,41 | 1,48 | 1,41 | 1,48 | 12,16% | 18,00 |
| 26.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 7,64% | - |
| 23.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -16,67% | - |
| 22.08.2024 | 1,38 | 1,47 | 1,38 | 1,47 | 3,12% | 200,00 |
| 21.08.2024 | 1,67 | 1,67 | 1,42 | 1,42 | -18,57% | - |
| 20.08.2024 | 1,74 | 1,75 | 1,74 | 1,75 | -6,87% | - |
| 19.08.2024 | 1,97 | 2,11 | 1,88 | 1,88 | -10,97% | 1.896,00 |
| 16.08.2024 | 1,97 | 2,11 | 1,97 | 2,11 | 3,95% | 525,00 |
| 15.08.2024 | 1,91 | 2,03 | 1,91 | 2,03 | -6,17% | 500,00 |
| 14.08.2024 | 1,93 | 2,16 | 1,93 | 2,16 | 7,05% | 15,00 |
| 13.08.2024 | 2,02 | 2,03 | 2,02 | 2,02 | -4,62% | 1.880,00 |