4,270$
0,71%
Echtzeit-Aktienkurs Bioage Labs Inc.
Bid:
Ask:
Aktienkurse zur Bioage Labs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,22 | 4,29 | 4,18 | 4,28 | 0,94% | 100.790,00 |
| 02.07.2025 | 4,14 | 4,30 | 4,14 | 4,24 | 2,66% | 126.411,00 |
| 01.07.2025 | 4,12 | 4,25 | 4,07 | 4,13 | 0,00% | 116.002,00 |
| 30.06.2025 | 4,20 | 4,20 | 4,11 | 4,13 | -1,67% | 162.433,00 |
| 27.06.2025 | 4,32 | 4,40 | 4,16 | 4,20 | -3,67% | 1.856.293,00 |
| 26.06.2025 | 4,20 | 4,42 | 4,20 | 4,36 | 1,87% | 161.895,00 |
| 25.06.2025 | 4,42 | 4,45 | 4,28 | 4,28 | -4,46% | 146.978,00 |
| 24.06.2025 | 4,30 | 4,57 | 4,27 | 4,48 | 3,23% | 498.235,00 |
| 23.06.2025 | 4,30 | 4,37 | 4,14 | 4,34 | 0,00% | 386.307,00 |
| 20.06.2025 | 4,39 | 4,47 | 4,18 | 4,34 | -1,14% | 444.300,00 |
| 18.06.2025 | 4,34 | 4,45 | 4,31 | 4,39 | 0,92% | 356.701,00 |
| 17.06.2025 | 4,54 | 4,54 | 4,25 | 4,35 | -0,68% | 546.889,00 |
| 16.06.2025 | 4,53 | 4,62 | 4,37 | 4,38 | -3,10% | 134.684,00 |
| 13.06.2025 | 4,37 | 4,70 | 4,36 | 4,52 | 0,67% | 261.344,00 |
| 12.06.2025 | 4,43 | 4,56 | 4,43 | 4,49 | 1,13% | 147.642,00 |
| 11.06.2025 | 4,40 | 4,48 | 4,35 | 4,44 | 1,37% | 162.887,00 |
| 10.06.2025 | 4,35 | 4,49 | 4,32 | 4,38 | 1,86% | 161.380,00 |
| 09.06.2025 | 4,48 | 4,53 | 4,26 | 4,30 | -3,37% | 157.423,00 |
| 06.06.2025 | 4,55 | 4,69 | 4,45 | 4,45 | 0,23% | 286.072,00 |
| 05.06.2025 | 4,32 | 4,59 | 4,28 | 4,44 | 3,98% | 551.990,00 |
| 04.06.2025 | 4,06 | 4,38 | 3,93 | 4,27 | 7,02% | 1.711.882,00 |
| 03.06.2025 | 4,01 | 4,08 | 3,95 | 3,99 | -1,48% | 1.001.319,00 |
| 02.06.2025 | 4,02 | 4,11 | 3,95 | 4,05 | 2,27% | 194.698,00 |
| 30.05.2025 | 3,98 | 4,06 | 3,88 | 3,96 | -0,50% | 141.631,00 |
| 29.05.2025 | 3,95 | 4,02 | 3,94 | 3,98 | 0,00% | 131.187,00 |
| 28.05.2025 | 3,91 | 4,02 | 3,79 | 3,98 | 0,76% | 500.338,00 |
| 27.05.2025 | 4,10 | 4,13 | 3,91 | 3,95 | -2,71% | 183.359,00 |
| 23.05.2025 | 3,97 | 4,09 | 3,97 | 4,06 | 0,50% | 97.518,00 |
| 22.05.2025 | 3,90 | 4,04 | 3,85 | 4,04 | 3,59% | 143.375,00 |
| 21.05.2025 | 4,07 | 4,12 | 3,90 | 3,90 | -5,11% | 347.710,00 |
| 20.05.2025 | 3,92 | 4,17 | 3,90 | 4,11 | 4,31% | 77.085,00 |
| 19.05.2025 | 3,88 | 3,96 | 3,83 | 3,94 | 0,00% | 118.016,00 |
| 16.05.2025 | 3,87 | 3,98 | 3,80 | 3,94 | 3,14% | 155.246,00 |
| 15.05.2025 | 3,76 | 3,97 | 3,67 | 3,82 | 1,60% | 151.366,00 |
| 14.05.2025 | 3,98 | 3,98 | 3,76 | 3,76 | -5,76% | 164.164,00 |
| 13.05.2025 | 4,10 | 4,10 | 3,88 | 3,99 | -1,97% | 149.299,00 |
| 12.05.2025 | 4,18 | 4,19 | 4,00 | 4,07 | 0,74% | 129.784,00 |
| 09.05.2025 | 4,10 | 4,17 | 3,94 | 4,04 | -1,70% | 114.684,00 |
| 08.05.2025 | 4,10 | 4,17 | 3,95 | 4,11 | 1,23% | 128.168,00 |
| 07.05.2025 | 3,98 | 4,07 | 3,80 | 4,06 | 2,78% | 175.259,00 |
| 06.05.2025 | 4,10 | 4,14 | 3,93 | 3,95 | -4,82% | 166.229,00 |
| 05.05.2025 | 4,19 | 4,20 | 4,05 | 4,15 | -0,95% | 115.132,00 |
| 02.05.2025 | 4,16 | 4,27 | 4,16 | 4,19 | 1,21% | 409.796,00 |
| 01.05.2025 | 4,30 | 4,30 | 4,05 | 4,14 | -1,43% | 173.945,00 |
| 30.04.2025 | 4,31 | 4,34 | 4,08 | 4,20 | -3,00% | 194.071,00 |
| 29.04.2025 | 4,38 | 4,41 | 4,28 | 4,33 | -1,14% | 230.566,00 |
| 28.04.2025 | 4,21 | 4,48 | 4,18 | 4,38 | 3,55% | 313.802,00 |
| 25.04.2025 | 4,19 | 4,23 | 4,00 | 4,23 | 0,71% | 524.334,00 |
| 24.04.2025 | 4,11 | 4,25 | 4,11 | 4,20 | 1,69% | 154.896,00 |
| 23.04.2025 | 4,21 | 4,26 | 4,11 | 4,13 | -1,67% | 182.478,00 |
| 22.04.2025 | 4,00 | 4,25 | 3,98 | 4,20 | 4,48% | 251.673,00 |
| 21.04.2025 | 3,83 | 4,06 | 3,80 | 4,02 | 3,88% | 369.939,00 |
| 17.04.2025 | 3,75 | 3,95 | 3,66 | 3,87 | 3,20% | 273.549,00 |
| 16.04.2025 | 3,75 | 3,84 | 3,64 | 3,75 | 0,00% | 222.761,00 |
| 15.04.2025 | 3,77 | 3,80 | 3,65 | 3,75 | 0,27% | 210.917,00 |
| 14.04.2025 | 3,77 | 3,82 | 3,62 | 3,74 | 1,63% | 231.296,00 |
| 11.04.2025 | 3,42 | 3,76 | 3,38 | 3,68 | 7,29% | 263.687,00 |
| 10.04.2025 | 3,20 | 3,45 | 3,05 | 3,43 | 8,89% | 337.273,00 |
| 09.04.2025 | 2,99 | 3,24 | 2,88 | 3,15 | 3,62% | 1.408.480,00 |
| 08.04.2025 | 3,31 | 3,35 | 2,99 | 3,04 | -5,59% | 304.191,00 |
| 07.04.2025 | 3,15 | 3,40 | 3,03 | 3,22 | -2,13% | 481.596,00 |
| 04.04.2025 | 3,33 | 3,34 | 3,17 | 3,29 | -3,24% | 634.594,00 |
| 03.04.2025 | 3,43 | 3,49 | 3,34 | 3,40 | -2,58% | 524.743,00 |
| 02.04.2025 | 3,55 | 3,58 | 3,47 | 3,49 | -2,51% | 381.166,00 |
| 01.04.2025 | 3,76 | 3,76 | 3,55 | 3,58 | -4,79% | 183.835,00 |
| 31.03.2025 | 3,83 | 3,87 | 3,69 | 3,76 | -1,57% | 250.910,00 |
| 28.03.2025 | 3,85 | 3,91 | 3,80 | 3,82 | -1,55% | 131.682,00 |
| 27.03.2025 | 4,00 | 4,04 | 3,87 | 3,88 | -2,76% | 219.042,00 |
| 26.03.2025 | 4,30 | 4,31 | 3,95 | 3,99 | -6,78% | 394.906,00 |
| 25.03.2025 | 4,48 | 4,51 | 4,16 | 4,28 | -5,73% | 576.186,00 |
| 24.03.2025 | 4,37 | 4,62 | 4,31 | 4,54 | 1,11% | 164.192,00 |
| 21.03.2025 | 4,24 | 4,57 | 4,24 | 4,49 | 2,51% | 115.824,00 |
| 20.03.2025 | 4,38 | 4,49 | 4,34 | 4,38 | -1,35% | 81.854,00 |
| 19.03.2025 | 4,27 | 4,47 | 4,27 | 4,44 | 4,47% | 94.731,00 |
| 18.03.2025 | 4,34 | 4,39 | 4,22 | 4,25 | -2,07% | 60.400,00 |
| 17.03.2025 | 4,23 | 4,41 | 4,21 | 4,34 | -0,23% | 88.989,00 |
| 14.03.2025 | 4,23 | 4,43 | 4,23 | 4,35 | 3,57% | 82.757,00 |
| 13.03.2025 | 4,37 | 4,46 | 4,12 | 4,20 | -4,55% | 105.151,00 |
| 12.03.2025 | 4,44 | 4,44 | 4,31 | 4,40 | 0,00% | 96.961,00 |
| 11.03.2025 | 4,38 | 4,45 | 4,28 | 4,40 | 1,62% | 100.778,00 |
| 10.03.2025 | 4,50 | 4,58 | 4,22 | 4,33 | -4,84% | 106.708,00 |
| 07.03.2025 | 4,49 | 4,64 | 4,40 | 4,55 | 1,34% | 133.229,00 |
| 06.03.2025 | 4,52 | 4,55 | 4,32 | 4,49 | 1,58% | 132.211,00 |
| 05.03.2025 | 4,51 | 4,51 | 4,31 | 4,42 | -1,12% | 106.550,00 |
| 04.03.2025 | 4,32 | 4,54 | 4,23 | 4,47 | 3,47% | 216.329,00 |
| 03.03.2025 | 4,68 | 4,68 | 4,23 | 4,32 | -6,70% | 156.944,00 |
| 28.02.2025 | 4,50 | 4,66 | 4,36 | 4,63 | 5,95% | 309.075,00 |
| 27.02.2025 | 4,18 | 4,55 | 4,16 | 4,37 | 4,30% | 330.273,00 |
| 26.02.2025 | 4,18 | 4,25 | 4,08 | 4,19 | 0,24% | 116.263,00 |
| 25.02.2025 | 4,44 | 4,44 | 4,05 | 4,18 | -3,91% | 214.470,00 |
| 24.02.2025 | 4,50 | 4,50 | 4,20 | 4,35 | -3,33% | 95.770,00 |
| 21.02.2025 | 4,48 | 4,54 | 4,41 | 4,50 | 2,27% | 70.451,00 |
| 20.02.2025 | 4,30 | 4,47 | 4,19 | 4,40 | 2,33% | 117.032,00 |
| 19.02.2025 | 4,34 | 4,44 | 4,21 | 4,30 | -1,83% | 160.073,00 |
| 18.02.2025 | 4,80 | 4,80 | 4,38 | 4,38 | -8,56% | 202.374,00 |
| 14.02.2025 | 4,53 | 4,80 | 4,53 | 4,79 | 5,97% | 116.421,00 |
| 13.02.2025 | 4,49 | 4,57 | 4,44 | 4,52 | 2,26% | 125.289,00 |
| 12.02.2025 | 4,29 | 4,45 | 4,25 | 4,42 | 1,84% | 99.834,00 |
| 11.02.2025 | 4,37 | 4,47 | 4,26 | 4,34 | -1,81% | 177.892,00 |
| 10.02.2025 | 4,36 | 4,54 | 4,36 | 4,42 | 1,14% | 149.854,00 |