1,660$
-0,60%
Echtzeit-Aktienkurs ABVC BioPharma Inc
Bid:
Ask:
Aktienkurse zur ABVC BioPharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,69 | 1,76 | 1,64 | 1,67 | 0,00% | 22.229,00 |
| 12.02.2026 | 1,70 | 1,71 | 1,62 | 1,67 | -3,47% | 25.689,00 |
| 11.02.2026 | 1,70 | 1,74 | 1,62 | 1,73 | 1,76% | 78.748,00 |
| 10.02.2026 | 1,73 | 1,74 | 1,63 | 1,70 | -1,73% | 27.942,00 |
| 09.02.2026 | 1,74 | 1,79 | 1,70 | 1,73 | -0,57% | 18.093,00 |
| 06.02.2026 | 1,66 | 1,77 | 1,66 | 1,74 | 8,75% | 77.141,00 |
| 05.02.2026 | 1,83 | 1,90 | 1,53 | 1,60 | -15,79% | 183.742,00 |
| 04.02.2026 | 1,90 | 1,90 | 1,83 | 1,90 | 0,00% | 42.074,00 |
| 03.02.2026 | 1,90 | 1,98 | 1,86 | 1,90 | 0,53% | 65.199,00 |
| 02.02.2026 | 2,02 | 2,02 | 1,86 | 1,89 | -6,44% | 76.704,00 |
| 30.01.2026 | 2,10 | 2,10 | 2,02 | 2,02 | -2,42% | 56.238,00 |
| 29.01.2026 | 2,05 | 2,10 | 2,00 | 2,07 | 2,01% | 65.317,00 |
| 28.01.2026 | 2,09 | 2,10 | 2,00 | 2,03 | -1,50% | 36.741,00 |
| 27.01.2026 | 2,10 | 2,10 | 2,01 | 2,06 | -0,48% | 48.363,00 |
| 26.01.2026 | 2,06 | 2,07 | 2,02 | 2,07 | 0,49% | 51.108,00 |
| 23.01.2026 | 2,11 | 2,11 | 2,05 | 2,06 | 0,00% | 44.035,00 |
| 22.01.2026 | 2,02 | 2,11 | 2,00 | 2,06 | 0,49% | 50.801,00 |
| 21.01.2026 | 2,15 | 2,19 | 2,03 | 2,05 | -4,65% | 76.480,00 |
| 20.01.2026 | 2,00 | 2,20 | 2,00 | 2,15 | 6,44% | 45.506,00 |
| 16.01.2026 | 2,00 | 2,06 | 1,98 | 2,02 | -1,46% | 43.233,00 |
| 15.01.2026 | 2,12 | 2,12 | 2,04 | 2,05 | -1,44% | 41.759,00 |
| 14.01.2026 | 2,10 | 2,11 | 1,96 | 2,08 | -0,95% | 58.593,00 |
| 13.01.2026 | 2,08 | 2,15 | 2,02 | 2,10 | 0,96% | 24.695,00 |
| 12.01.2026 | 2,21 | 2,21 | 2,00 | 2,08 | -4,59% | 94.353,00 |
| 09.01.2026 | 2,25 | 2,30 | 2,14 | 2,18 | -3,11% | 65.369,00 |
| 08.01.2026 | 2,28 | 2,31 | 2,25 | 2,25 | -2,60% | 19.610,00 |
| 07.01.2026 | 2,27 | 2,38 | 2,21 | 2,31 | 1,76% | 44.552,00 |
| 06.01.2026 | 2,35 | 2,35 | 2,23 | 2,27 | -2,99% | 22.098,00 |
| 05.01.2026 | 2,20 | 2,43 | 2,16 | 2,34 | 6,85% | 92.699,00 |
| 02.01.2026 | 2,13 | 2,19 | 2,10 | 2,19 | 2,82% | 52.592,00 |
| 31.12.2025 | 2,15 | 2,24 | 2,05 | 2,13 | -0,93% | 91.786,00 |
| 30.12.2025 | 2,31 | 2,36 | 2,15 | 2,15 | -6,93% | 70.805,00 |
| 29.12.2025 | 2,43 | 2,48 | 2,30 | 2,31 | -4,94% | 73.836,00 |
| 26.12.2025 | 2,37 | 2,53 | 2,33 | 2,43 | 4,29% | 92.851,00 |
| 24.12.2025 | 2,30 | 2,36 | 2,25 | 2,33 | 3,10% | 40.675,00 |
| 23.12.2025 | 2,44 | 2,44 | 2,26 | 2,26 | -3,83% | 85.477,00 |
| 22.12.2025 | 2,23 | 2,47 | 2,23 | 2,35 | 7,31% | 119.744,00 |
| 19.12.2025 | 2,08 | 2,27 | 2,05 | 2,19 | 7,35% | 132.822,00 |
| 18.12.2025 | 2,06 | 2,09 | 2,03 | 2,04 | 0,49% | 52.051,00 |
| 17.12.2025 | 2,06 | 2,09 | 2,00 | 2,03 | -1,46% | 50.853,00 |
| 16.12.2025 | 2,03 | 2,13 | 1,97 | 2,06 | 1,48% | 83.919,00 |
| 15.12.2025 | 2,11 | 2,23 | 2,02 | 2,03 | -3,79% | 59.567,00 |
| 12.12.2025 | 2,25 | 2,26 | 2,09 | 2,11 | -6,22% | 110.481,00 |
| 11.12.2025 | 2,26 | 2,30 | 2,24 | 2,25 | 0,90% | 72.223,00 |
| 10.12.2025 | 2,20 | 2,28 | 2,19 | 2,23 | 0,00% | 80.626,00 |
| 09.12.2025 | 2,08 | 2,29 | 2,08 | 2,23 | 5,19% | 92.212,00 |
| 08.12.2025 | 2,40 | 2,50 | 2,06 | 2,12 | -12,03% | 169.724,00 |
| 05.12.2025 | 2,53 | 2,58 | 2,32 | 2,41 | -4,74% | 118.164,00 |
| 04.12.2025 | 2,57 | 2,60 | 2,53 | 2,53 | -1,56% | 47.831,00 |
| 03.12.2025 | 2,55 | 2,61 | 2,49 | 2,57 | 0,78% | 41.183,00 |
| 02.12.2025 | 2,61 | 2,64 | 2,53 | 2,55 | -2,30% | 29.436,00 |
| 01.12.2025 | 2,70 | 2,70 | 2,61 | 2,61 | -3,69% | 30.077,00 |
| 28.11.2025 | 2,73 | 2,87 | 2,67 | 2,71 | 1,50% | 29.576,00 |
| 26.11.2025 | 2,58 | 2,75 | 2,57 | 2,67 | 3,89% | 65.578,00 |
| 25.11.2025 | 2,53 | 2,58 | 2,45 | 2,57 | 1,58% | 53.626,00 |
| 24.11.2025 | 2,65 | 2,70 | 2,49 | 2,53 | -5,95% | 80.306,00 |
| 21.11.2025 | 2,71 | 2,76 | 2,63 | 2,69 | 1,13% | 49.380,00 |
| 20.11.2025 | 2,77 | 2,89 | 2,63 | 2,66 | -2,21% | 61.458,00 |
| 19.11.2025 | 2,91 | 2,94 | 2,66 | 2,72 | -6,85% | 68.155,00 |
| 18.11.2025 | 2,78 | 2,96 | 2,78 | 2,92 | 0,69% | 60.549,00 |
| 17.11.2025 | 2,92 | 3,06 | 2,85 | 2,90 | -0,68% | 48.974,00 |
| 14.11.2025 | 2,80 | 3,02 | 2,80 | 2,92 | 4,29% | 66.615,00 |
| 13.11.2025 | 2,96 | 3,00 | 2,77 | 2,80 | -6,35% | 83.578,00 |
| 12.11.2025 | 2,90 | 3,00 | 2,88 | 2,99 | 3,46% | 64.163,00 |
| 11.11.2025 | 2,85 | 2,91 | 2,85 | 2,89 | 1,40% | 32.963,00 |
| 10.11.2025 | 2,88 | 2,95 | 2,81 | 2,85 | -2,06% | 48.122,00 |
| 07.11.2025 | 2,84 | 2,93 | 2,77 | 2,91 | 2,46% | 48.621,00 |
| 06.11.2025 | 2,85 | 2,90 | 2,78 | 2,84 | -1,73% | 69.441,00 |
| 05.11.2025 | 2,99 | 2,99 | 2,80 | 2,89 | 2,48% | 51.727,00 |
| 04.11.2025 | 2,96 | 3,03 | 2,80 | 2,82 | -4,73% | 66.077,00 |
| 03.11.2025 | 2,80 | 3,02 | 2,80 | 2,96 | 5,71% | 114.526,00 |
| 31.10.2025 | 2,88 | 2,88 | 2,75 | 2,80 | -0,71% | 37.048,00 |
| 30.10.2025 | 2,82 | 2,98 | 2,79 | 2,82 | 1,81% | 56.180,00 |
| 29.10.2025 | 2,88 | 2,89 | 2,75 | 2,77 | -4,81% | 101.189,00 |
| 28.10.2025 | 2,88 | 2,96 | 2,88 | 2,91 | 0,69% | 52.000,00 |
| 27.10.2025 | 3,00 | 3,00 | 2,85 | 2,89 | -3,02% | 45.860,00 |
| 24.10.2025 | 2,92 | 3,05 | 2,88 | 2,98 | 2,05% | 116.754,00 |
| 23.10.2025 | 2,80 | 2,94 | 2,80 | 2,92 | 3,55% | 41.578,00 |
| 22.10.2025 | 2,87 | 2,90 | 2,76 | 2,82 | -3,42% | 75.060,00 |
| 21.10.2025 | 3,01 | 3,02 | 2,89 | 2,92 | -2,67% | 20.856,00 |
| 20.10.2025 | 2,95 | 3,07 | 2,95 | 3,00 | 2,74% | 65.914,00 |
| 17.10.2025 | 2,81 | 2,93 | 2,81 | 2,92 | 0,00% | 53.616,00 |
| 16.10.2025 | 2,89 | 2,94 | 2,85 | 2,92 | 0,69% | 82.407,00 |
| 15.10.2025 | 3,03 | 3,03 | 2,89 | 2,90 | -2,68% | 71.368,00 |
| 14.10.2025 | 2,91 | 3,00 | 2,81 | 2,98 | 0,68% | 87.218,00 |
| 13.10.2025 | 3,06 | 3,16 | 2,93 | 2,96 | -2,63% | 54.441,00 |
| 10.10.2025 | 3,27 | 3,33 | 2,99 | 3,04 | -7,60% | 159.158,00 |
| 09.10.2025 | 3,23 | 3,33 | 3,16 | 3,29 | 1,54% | 95.204,00 |
| 08.10.2025 | 3,25 | 3,27 | 3,14 | 3,24 | 0,62% | 69.572,00 |
| 07.10.2025 | 3,03 | 3,40 | 3,03 | 3,22 | 2,88% | 359.147,00 |
| 06.10.2025 | 3,07 | 3,15 | 2,99 | 3,13 | 4,33% | 133.284,00 |
| 03.10.2025 | 3,03 | 3,03 | 3,00 | 3,00 | -0,66% | 1.154,00 |
| 02.10.2025 | 3,01 | 3,02 | 2,96 | 3,02 | 1,00% | 36.586,00 |
| 01.10.2025 | 2,99 | 3,04 | 2,98 | 2,99 | -1,64% | 29.044,00 |
| 30.09.2025 | 3,08 | 3,10 | 2,95 | 3,04 | -1,30% | 59.995,00 |
| 29.09.2025 | 3,11 | 3,20 | 3,06 | 3,08 | -2,53% | 86.108,00 |
| 26.09.2025 | 3,05 | 3,24 | 3,02 | 3,16 | 1,28% | 114.359,00 |
| 25.09.2025 | 3,23 | 3,23 | 3,04 | 3,12 | -3,41% | 103.256,00 |
| 24.09.2025 | 2,87 | 3,30 | 2,87 | 3,23 | 11,38% | 227.891,00 |
| 23.09.2025 | 2,90 | 2,97 | 2,82 | 2,90 | 1,05% | 50.585,00 |