3,030€
Echtzeit-Aktienkurs bioXXmed AG
Bid:
Ask:
Aktienkurse zur bioXXmed AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 2,92 | 3,03 | 2,92 | 3,03 | 0,00% | 3,00 |
| 12.11.2024 | 2,92 | 3,03 | 2,92 | 3,03 | 0,00% | 30,00 |
| 11.11.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -0,98% | - |
| 08.11.2024 | 2,92 | 3,06 | 2,92 | 3,06 | 2,00% | 500,00 |
| 07.11.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 9,89% | 1,00 |
| 06.11.2024 | 2,86 | 2,87 | 2,73 | 2,73 | -4,55% | - |
| 05.11.2024 | 2,86 | 2,87 | 2,86 | 2,86 | 4,76% | - |
| 04.11.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -4,88% | 1,00 |
| 01.11.2024 | 2,99 | 2,99 | 2,74 | 2,87 | 0,00% | 38,00 |
| 31.10.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -2,38% | - |
| 30.10.2024 | 2,96 | 2,97 | 2,86 | 2,94 | 0,34% | - |
| 29.10.2024 | 2,96 | 2,96 | 2,92 | 2,93 | 7,33% | - |
| 28.10.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -4,55% | 1,00 |
| 25.10.2024 | 2,86 | 2,87 | 2,86 | 2,86 | 0,00% | - |
| 24.10.2024 | 2,73 | 2,87 | 2,73 | 2,86 | 4,76% | - |
| 23.10.2024 | 3,24 | 3,24 | 2,73 | 2,73 | -12,22% | 768,00 |
| 22.10.2024 | 3,11 | 3,11 | 3,11 | 3,11 | 0,00% | 50,00 |
| 21.10.2024 | 3,00 | 3,30 | 3,00 | 3,11 | -1,27% | 1.109,00 |
| 18.10.2024 | 3,19 | 3,19 | 3,01 | 3,15 | -9,74% | 227,00 |
| 17.10.2024 | 3,12 | 3,53 | 3,12 | 3,49 | 2,65% | 8.205,00 |
| 16.10.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 50,61% | 40,00 |
| 15.10.2024 | 2,58 | 3,14 | 2,13 | 2,26 | -11,47% | - |
| 14.10.2024 | 2,58 | 2,65 | 2,55 | 2,55 | 15,91% | 2.474,00 |
| 11.10.2024 | 2,20 | 2,22 | 2,20 | 2,20 | 5,26% | 1.220,00 |
| 10.10.2024 | 1,93 | 2,09 | 1,89 | 2,09 | 5,29% | 2.581,00 |
| 09.10.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,12% | - |
| 08.10.2024 | 2,04 | 2,04 | 1,93 | 1,93 | -2,28% | 1.941,00 |
| 07.10.2024 | 1,99 | 1,99 | 1,91 | 1,97 | -1,50% | 852,00 |
| 04.10.2024 | 1,32 | 2,00 | 1,32 | 2,00 | 47,06% | 7.740,00 |
| 03.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 02.10.2024 | 1,32 | 1,36 | 1,32 | 1,36 | 11,02% | 600,00 |
| 01.10.2024 | 1,31 | 1,31 | 1,23 | 1,23 | -3,16% | 40,00 |
| 30.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 27.09.2024 | 1,23 | 1,27 | 1,23 | 1,27 | 0,00% | 200,00 |
| 26.09.2024 | 1,30 | 1,30 | 1,27 | 1,27 | 0,80% | 130,00 |
| 25.09.2024 | 1,22 | 1,27 | 1,19 | 1,26 | 6,36% | 3.530,00 |
| 24.09.2024 | 1,22 | 1,22 | 1,18 | 1,18 | 0,00% | 186,00 |
| 23.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,96% | - |
| 20.09.2024 | 1,18 | 1,18 | 1,14 | 1,14 | 3,18% | 1.470,00 |
| 19.09.2024 | 1,18 | 1,18 | 1,10 | 1,10 | -3,51% | 1.328,00 |
| 18.09.2024 | 1,18 | 1,18 | 1,14 | 1,14 | 0,00% | 925,00 |
| 17.09.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 0,00% | 10,00 |
| 16.09.2024 | 1,18 | 1,18 | 1,14 | 1,14 | 0,00% | 18,00 |
| 13.09.2024 | 1,17 | 1,17 | 1,11 | 1,14 | 0,88% | 279,00 |
| 12.09.2024 | 1,10 | 1,16 | 1,10 | 1,13 | -0,88% | 428,00 |
| 11.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 10.09.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 0,00% | 20,00 |
| 09.09.2024 | 1,11 | 1,14 | 1,10 | 1,14 | 0,00% | 151,00 |
| 06.09.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -4,20% | 2.290,00 |
| 05.09.2024 | 1,22 | 1,22 | 1,18 | 1,19 | 3,69% | 3.750,00 |
| 04.09.2024 | 1,12 | 1,16 | 1,12 | 1,15 | 6,17% | 4.101,00 |
| 03.09.2024 | 1,29 | 1,29 | 1,04 | 1,08 | -16,21% | 12.228,00 |
| 02.09.2024 | 1,25 | 1,29 | 1,16 | 1,29 | 5,84% | 4.769,00 |
| 30.08.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -5,84% | 26,00 |
| 29.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -4,59% | 400,00 |
| 28.08.2024 | 1,42 | 1,42 | 1,32 | 1,36 | 0,00% | 318,00 |
| 27.08.2024 | 1,45 | 1,45 | 1,33 | 1,36 | -7,58% | 2.050,00 |
| 26.08.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 4,43% | 1.004,00 |
| 23.08.2024 | 1,27 | 1,41 | 1,21 | 1,41 | 13,26% | 1.140,00 |
| 22.08.2024 | 1,49 | 1,49 | 1,24 | 1,24 | -15,45% | 3.700,00 |
| 21.08.2024 | 1,73 | 1,73 | 1,47 | 1,47 | -18,32% | 5.097,00 |
| 20.08.2024 | 1,79 | 1,80 | 1,73 | 1,80 | -3,81% | 2.160,00 |
| 19.08.2024 | 2,02 | 2,02 | 1,79 | 1,87 | -13,22% | 1.839,00 |
| 16.08.2024 | 2,02 | 2,15 | 2,02 | 2,15 | 0,83% | 525,00 |
| 15.08.2024 | 2,24 | 2,24 | 2,14 | 2,14 | 8,11% | 10,00 |
| 13.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 7,77% | 1,00 |