14,000$
-6,10%
Echtzeit-Aktienkurs Bioage Labs Inc.
Bid:
Ask:
Aktienkurse zur Bioage Labs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 14,62 | 15,08 | 13,91 | 13,92 | -6,64% | 497.517,00 |
| 07.01.2026 | 16,14 | 16,43 | 14,63 | 14,91 | -3,24% | 1.513.691,00 |
| 06.01.2026 | 12,70 | 16,18 | 12,31 | 15,41 | 22,11% | 2.370.665,00 |
| 05.01.2026 | 12,77 | 12,97 | 11,87 | 12,62 | -1,64% | 636.406,00 |
| 02.01.2026 | 13,41 | 13,60 | 12,53 | 12,83 | -3,02% | 340.713,00 |
| 31.12.2025 | 13,56 | 13,70 | 13,11 | 13,23 | -2,93% | 465.948,00 |
| 30.12.2025 | 13,83 | 13,97 | 13,57 | 13,63 | -1,52% | 158.715,00 |
| 29.12.2025 | 13,94 | 14,02 | 13,52 | 13,84 | -0,29% | 231.905,00 |
| 26.12.2025 | 14,05 | 14,07 | 13,66 | 13,88 | -1,42% | 154.982,00 |
| 24.12.2025 | 13,38 | 14,46 | 13,38 | 14,08 | 6,59% | 196.868,00 |
| 23.12.2025 | 13,59 | 13,59 | 12,93 | 13,21 | -2,72% | 309.118,00 |
| 22.12.2025 | 13,55 | 13,68 | 13,08 | 13,58 | 1,42% | 265.465,00 |
| 19.12.2025 | 12,41 | 13,41 | 12,36 | 13,39 | 8,16% | 1.151.283,00 |
| 18.12.2025 | 12,45 | 12,75 | 12,27 | 12,38 | 0,65% | 178.325,00 |
| 17.12.2025 | 12,50 | 12,99 | 12,26 | 12,30 | -1,68% | 179.326,00 |
| 16.12.2025 | 12,29 | 12,74 | 12,00 | 12,51 | 0,40% | 224.119,00 |
| 15.12.2025 | 12,98 | 13,05 | 12,30 | 12,46 | -3,26% | 560.051,00 |
| 12.12.2025 | 12,72 | 13,06 | 12,55 | 12,88 | 1,02% | 327.653,00 |
| 11.12.2025 | 12,75 | 13,10 | 12,00 | 12,75 | 0,55% | 1.932.803,00 |
| 10.12.2025 | 12,13 | 12,80 | 12,03 | 12,68 | 5,14% | 412.056,00 |
| 09.12.2025 | 11,74 | 12,30 | 11,49 | 12,06 | 1,94% | 449.788,00 |
| 08.12.2025 | 11,35 | 11,96 | 11,05 | 11,83 | 1,89% | 443.827,00 |
| 05.12.2025 | 10,44 | 11,63 | 10,24 | 11,61 | 10,57% | 722.455,00 |
| 04.12.2025 | 10,02 | 11,05 | 9,85 | 10,50 | 13,88% | 1.151.791,00 |
| 03.12.2025 | 8,50 | 9,32 | 8,49 | 9,22 | 8,60% | 235.913,00 |
| 02.12.2025 | 8,89 | 8,93 | 8,46 | 8,49 | -4,93% | 172.876,00 |
| 01.12.2025 | 9,36 | 9,36 | 8,90 | 8,93 | -5,90% | 207.883,00 |
| 28.11.2025 | 9,37 | 9,62 | 9,36 | 9,49 | 1,50% | 104.586,00 |
| 26.11.2025 | 9,05 | 9,35 | 9,03 | 9,35 | 3,89% | 348.971,00 |
| 25.11.2025 | 9,10 | 9,22 | 8,91 | 9,00 | -1,53% | 219.878,00 |
| 24.11.2025 | 8,74 | 9,33 | 8,65 | 9,14 | 5,66% | 312.750,00 |
| 21.11.2025 | 8,59 | 8,99 | 8,44 | 8,65 | 0,70% | 190.390,00 |
| 20.11.2025 | 8,29 | 8,98 | 8,29 | 8,59 | 4,25% | 262.032,00 |
| 19.11.2025 | 8,17 | 8,33 | 8,12 | 8,24 | -0,12% | 163.408,00 |
| 18.11.2025 | 8,22 | 8,37 | 8,10 | 8,25 | -0,72% | 200.110,00 |
| 17.11.2025 | 7,87 | 8,36 | 7,84 | 8,31 | 6,54% | 289.096,00 |
| 14.11.2025 | 7,75 | 8,00 | 7,60 | 7,80 | 1,04% | 130.261,00 |
| 13.11.2025 | 7,91 | 8,08 | 7,68 | 7,72 | -3,62% | 213.791,00 |
| 12.11.2025 | 7,87 | 8,14 | 7,79 | 8,01 | 2,30% | 252.550,00 |
| 11.11.2025 | 7,52 | 7,87 | 7,42 | 7,83 | 4,54% | 176.397,00 |
| 10.11.2025 | 7,34 | 7,52 | 7,33 | 7,49 | 3,17% | 169.372,00 |
| 07.11.2025 | 7,27 | 7,41 | 6,75 | 7,26 | -2,81% | 485.012,00 |
| 06.11.2025 | 7,49 | 7,66 | 7,31 | 7,47 | -0,40% | 175.216,00 |
| 05.11.2025 | 7,55 | 7,88 | 7,30 | 7,50 | 0,40% | 244.328,00 |
| 04.11.2025 | 7,38 | 7,68 | 7,29 | 7,47 | 0,67% | 388.867,00 |
| 03.11.2025 | 7,49 | 7,57 | 7,09 | 7,42 | -1,98% | 666.037,00 |
| 31.10.2025 | 7,80 | 7,87 | 7,52 | 7,57 | -2,07% | 278.102,00 |
| 30.10.2025 | 7,68 | 8,15 | 7,66 | 7,73 | 0,65% | 429.270,00 |
| 29.10.2025 | 8,00 | 8,01 | 7,49 | 7,68 | -2,66% | 294.978,00 |
| 28.10.2025 | 7,56 | 7,94 | 7,42 | 7,89 | 3,41% | 297.216,00 |
| 27.10.2025 | 7,67 | 7,69 | 7,25 | 7,63 | 0,39% | 336.960,00 |
| 24.10.2025 | 8,00 | 8,05 | 7,33 | 7,60 | -4,40% | 771.179,00 |
| 23.10.2025 | 8,00 | 8,60 | 7,75 | 7,95 | 31,40% | 5.154.165,00 |
| 22.10.2025 | 5,69 | 6,11 | 5,65 | 6,05 | 14,15% | 2.277.725,00 |
| 21.10.2025 | 5,36 | 5,52 | 5,26 | 5,30 | -1,12% | 368.293,00 |
| 20.10.2025 | 5,26 | 5,52 | 5,26 | 5,36 | 3,47% | 245.710,00 |
| 17.10.2025 | 5,07 | 5,24 | 5,04 | 5,18 | 1,37% | 104.058,00 |
| 16.10.2025 | 5,72 | 5,74 | 5,05 | 5,11 | -10,19% | 378.604,00 |
| 15.10.2025 | 5,53 | 5,73 | 5,53 | 5,69 | 3,27% | 203.085,00 |
| 14.10.2025 | 5,50 | 5,60 | 5,32 | 5,51 | 0,18% | 141.174,00 |
| 13.10.2025 | 5,39 | 5,62 | 5,36 | 5,50 | 2,80% | 100.773,00 |
| 10.10.2025 | 5,46 | 5,46 | 5,25 | 5,35 | -1,83% | 505.820,00 |
| 09.10.2025 | 5,65 | 5,65 | 5,42 | 5,45 | -3,88% | 110.625,00 |
| 08.10.2025 | 5,65 | 5,76 | 5,35 | 5,67 | 1,25% | 188.660,00 |
| 07.10.2025 | 5,65 | 5,70 | 5,50 | 5,60 | -0,53% | 140.059,00 |
| 06.10.2025 | 5,64 | 5,80 | 5,62 | 5,63 | 0,18% | 106.216,00 |
| 03.10.2025 | 5,91 | 5,91 | 5,56 | 5,62 | -4,75% | 39.458,00 |
| 02.10.2025 | 5,94 | 5,94 | 5,63 | 5,90 | -0,34% | 180.364,00 |
| 01.10.2025 | 5,86 | 6,00 | 5,76 | 5,92 | 0,68% | 148.779,00 |
| 30.09.2025 | 5,50 | 5,94 | 5,50 | 5,88 | 7,89% | 210.788,00 |
| 29.09.2025 | 5,49 | 5,49 | 5,33 | 5,45 | 0,55% | 73.998,00 |
| 26.09.2025 | 5,22 | 5,45 | 5,15 | 5,42 | 3,83% | 144.874,00 |
| 25.09.2025 | 5,27 | 5,27 | 5,10 | 5,22 | -1,69% | 117.276,00 |
| 24.09.2025 | 4,94 | 5,34 | 4,94 | 5,31 | 7,49% | 256.301,00 |
| 23.09.2025 | 5,11 | 5,21 | 4,90 | 4,94 | -3,33% | 89.407,00 |
| 22.09.2025 | 4,95 | 5,15 | 4,88 | 5,11 | 4,29% | 113.586,00 |
| 19.09.2025 | 5,22 | 5,29 | 4,88 | 4,90 | -6,13% | 700.303,00 |
| 18.09.2025 | 5,08 | 5,28 | 5,03 | 5,22 | 4,40% | 206.847,00 |
| 17.09.2025 | 4,85 | 5,11 | 4,84 | 5,00 | 2,04% | 194.283,00 |
| 16.09.2025 | 4,78 | 4,95 | 4,68 | 4,90 | 2,08% | 163.740,00 |
| 15.09.2025 | 4,85 | 4,95 | 4,70 | 4,80 | 0,00% | 373.650,00 |
| 12.09.2025 | 4,89 | 4,90 | 4,76 | 4,80 | -2,24% | 86.988,00 |
| 11.09.2025 | 4,80 | 4,99 | 4,80 | 4,91 | 1,87% | 136.620,00 |
| 10.09.2025 | 4,98 | 5,08 | 4,82 | 4,82 | -3,21% | 154.441,00 |
| 09.09.2025 | 5,07 | 5,09 | 4,92 | 4,98 | -2,16% | 114.776,00 |
| 08.09.2025 | 4,83 | 5,09 | 4,75 | 5,09 | 6,93% | 238.659,00 |
| 05.09.2025 | 4,71 | 4,79 | 4,58 | 4,76 | 1,06% | 159.198,00 |
| 04.09.2025 | 4,78 | 4,78 | 4,55 | 4,71 | -0,63% | 110.688,00 |
| 03.09.2025 | 4,64 | 4,94 | 4,64 | 4,74 | 1,94% | 143.789,00 |
| 02.09.2025 | 4,90 | 4,90 | 4,64 | 4,65 | -5,68% | 255.297,00 |
| 29.08.2025 | 4,86 | 5,10 | 4,79 | 4,93 | 2,71% | 1.093.669,00 |
| 28.08.2025 | 4,76 | 4,86 | 4,71 | 4,80 | 1,27% | 131.352,00 |
| 27.08.2025 | 4,64 | 4,81 | 4,64 | 4,74 | 2,82% | 94.616,00 |
| 26.08.2025 | 4,50 | 4,61 | 4,42 | 4,61 | 2,22% | 42.602,00 |
| 25.08.2025 | 4,58 | 4,59 | 4,49 | 4,51 | -2,17% | 60.391,00 |
| 22.08.2025 | 4,50 | 4,65 | 4,48 | 4,61 | 2,44% | 107.724,00 |
| 21.08.2025 | 4,50 | 4,52 | 4,44 | 4,50 | 1,35% | 42.869,00 |
| 20.08.2025 | 4,40 | 4,48 | 4,39 | 4,44 | 0,45% | 50.234,00 |
| 19.08.2025 | 4,50 | 4,56 | 4,38 | 4,42 | -2,21% | 54.823,00 |
| 18.08.2025 | 4,50 | 4,65 | 4,48 | 4,52 | -0,66% | 59.317,00 |