2,960$
-0,67%
Echtzeit-Aktienkurs ABVC BioPharma Inc
Bid:
Ask:
Aktienkurse zur ABVC BioPharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,91 | 3,00 | 2,81 | 2,98 | 0,68% | 86.767,00 |
| 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 |
| 22.09.2025 | 2,80 | 2,89 | 2,73 | 2,87 | 1,06% | 67.445,00 |
| 19.09.2025 | 2,81 | 2,87 | 2,73 | 2,84 | 4,41% | 278.511,00 |
| 18.09.2025 | 2,92 | 2,98 | 2,71 | 2,72 | -5,04% | 114.744,00 |
| 17.09.2025 | 2,92 | 2,96 | 2,81 | 2,86 | 0,86% | 61.453,00 |
| 16.09.2025 | 2,85 | 2,89 | 2,82 | 2,84 | -1,05% | 45.163,00 |
| 15.09.2025 | 2,82 | 2,90 | 2,78 | 2,87 | 0,70% | 80.435,00 |
| 12.09.2025 | 2,72 | 2,86 | 2,72 | 2,85 | 2,89% | 56.808,00 |
| 11.09.2025 | 2,70 | 2,80 | 2,68 | 2,77 | 3,36% | 63.234,00 |
| 10.09.2025 | 2,70 | 2,75 | 2,64 | 2,68 | -2,55% | 65.265,00 |
| 09.09.2025 | 2,72 | 2,75 | 2,66 | 2,75 | 1,10% | 53.603,00 |
| 08.09.2025 | 2,70 | 2,75 | 2,63 | 2,72 | 2,64% | 58.424,00 |
| 05.09.2025 | 2,71 | 2,73 | 2,55 | 2,65 | -2,57% | 64.257,00 |
| 04.09.2025 | 2,71 | 2,73 | 2,51 | 2,72 | 0,00% | 134.082,00 |
| 03.09.2025 | 2,76 | 2,84 | 2,68 | 2,72 | -0,37% | 67.948,00 |
| 02.09.2025 | 2,83 | 2,84 | 2,64 | 2,73 | -3,53% | 126.078,00 |
| 29.08.2025 | 3,13 | 3,13 | 2,78 | 2,83 | -8,12% | 134.123,00 |
| 28.08.2025 | 3,01 | 3,14 | 3,00 | 3,08 | 3,36% | 81.738,00 |
| 27.08.2025 | 2,98 | 3,07 | 2,93 | 2,98 | 0,00% | 62.551,00 |
| 26.08.2025 | 2,95 | 3,02 | 2,92 | 2,98 | 1,71% | 74.342,00 |
| 25.08.2025 | 3,31 | 3,31 | 2,93 | 2,93 | -8,72% | 130.640,00 |
| 22.08.2025 | 3,07 | 3,35 | 3,07 | 3,21 | 5,59% | 143.585,00 |
| 21.08.2025 | 3,10 | 3,13 | 3,00 | 3,04 | -1,62% | 51.594,00 |
| 20.08.2025 | 2,87 | 3,10 | 2,87 | 3,09 | 8,42% | 137.450,00 |
| 19.08.2025 | 3,13 | 3,15 | 2,85 | 2,85 | -8,95% | 201.394,00 |
| 18.08.2025 | 3,29 | 3,34 | 3,12 | 3,13 | -5,15% | 174.027,00 |
| 15.08.2025 | 3,04 | 3,38 | 3,04 | 3,30 | 8,55% | 239.878,00 |
| 14.08.2025 | 3,00 | 3,10 | 2,90 | 3,04 | 2,36% | 77.813,00 |
| 13.08.2025 | 2,95 | 3,04 | 2,91 | 2,97 | 1,02% | 77.893,00 |
| 12.08.2025 | 2,92 | 2,96 | 2,90 | 2,94 | -0,34% | 68.382,00 |
| 11.08.2025 | 2,70 | 3,06 | 2,70 | 2,95 | 9,26% | 284.835,00 |
| 08.08.2025 | 2,68 | 2,86 | 2,62 | 2,70 | 3,05% | 90.858,00 |
| 07.08.2025 | 2,84 | 2,96 | 2,59 | 2,62 | -8,39% | 383.166,00 |
| 06.08.2025 | 2,99 | 3,11 | 2,80 | 2,86 | -4,67% | 184.772,00 |
| 05.08.2025 | 3,16 | 3,18 | 2,94 | 3,00 | -6,25% | 138.300,00 |
| 04.08.2025 | 2,75 | 3,20 | 2,74 | 3,20 | 16,36% | 236.677,00 |
| 01.08.2025 | 2,39 | 2,77 | 2,39 | 2,75 | 14,58% | 320.002,00 |
| 31.07.2025 | 2,88 | 2,90 | 2,40 | 2,40 | -16,67% | 474.121,00 |
| 30.07.2025 | 2,97 | 2,98 | 2,83 | 2,88 | -3,36% | 102.027,00 |
| 29.07.2025 | 2,98 | 3,18 | 2,96 | 2,98 | -1,32% | 141.334,00 |
| 28.07.2025 | 3,00 | 3,06 | 2,90 | 3,02 | 0,33% | 107.058,00 |
| 25.07.2025 | 3,25 | 3,30 | 2,96 | 3,01 | -7,38% | 217.996,00 |
| 24.07.2025 | 3,09 | 3,39 | 3,09 | 3,25 | 5,86% | 215.300,00 |
| 23.07.2025 | 2,95 | 3,11 | 2,91 | 3,07 | 1,99% | 231.876,00 |
| 22.07.2025 | 3,46 | 3,46 | 2,95 | 3,01 | -14,49% | 644.039,00 |
| 21.07.2025 | 3,39 | 3,60 | 3,35 | 3,52 | 5,07% | 235.523,00 |
| 18.07.2025 | 3,59 | 3,60 | 3,35 | 3,35 | -6,42% | 150.574,00 |
| 17.07.2025 | 3,52 | 3,61 | 3,30 | 3,58 | 1,70% | 408.412,00 |
| 16.07.2025 | 3,55 | 3,92 | 3,48 | 3,52 | -1,40% | 403.438,00 |
| 15.07.2025 | 3,55 | 3,72 | 3,28 | 3,57 | 1,71% | 398.334,00 |
| 14.07.2025 | 4,02 | 4,05 | 3,38 | 3,51 | -11,59% | 735.583,00 |
| 11.07.2025 | 3,50 | 4,17 | 3,46 | 3,97 | 18,51% | 1.193.809,00 |
| 10.07.2025 | 4,60 | 4,95 | 3,28 | 3,35 | -28,42% | 1.431.223,00 |
| 09.07.2025 | 4,75 | 4,78 | 4,11 | 4,68 | -1,27% | 799.482,00 |
| 08.07.2025 | 4,10 | 5,48 | 4,07 | 4,74 | 18,80% | 2.229.176,00 |
| 07.07.2025 | 3,11 | 4,00 | 3,04 | 3,99 | 28,30% | 1.194.545,00 |
| 03.07.2025 | 3,08 | 3,12 | 2,80 | 3,11 | 0,32% | 662.074,00 |
| 02.07.2025 | 2,44 | 3,10 | 2,38 | 3,10 | 28,10% | 1.171.515,00 |
| 01.07.2025 | 2,27 | 2,45 | 2,27 | 2,42 | 8,76% | 494.544,00 |
| 30.06.2025 | 2,65 | 2,70 | 2,16 | 2,23 | -14,09% | 955.045,00 |
| 27.06.2025 | 2,23 | 2,60 | 2,20 | 2,59 | 18,26% | 812.550,00 |
| 26.06.2025 | 2,15 | 2,25 | 2,14 | 2,19 | 3,30% | 294.612,00 |
| 25.06.2025 | 2,12 | 2,29 | 2,12 | 2,12 | 2,91% | 372.620,00 |
| 24.06.2025 | 1,98 | 2,07 | 1,96 | 2,06 | 5,10% | 191.151,00 |
| 23.06.2025 | 1,85 | 2,04 | 1,85 | 1,96 | 6,52% | 199.307,00 |
| 20.06.2025 | 1,94 | 1,97 | 1,84 | 1,84 | -5,15% | 242.822,00 |
| 18.06.2025 | 2,05 | 2,06 | 1,89 | 1,94 | -3,00% | 223.485,00 |
| 17.06.2025 | 1,92 | 2,25 | 1,92 | 2,00 | 2,56% | 646.132,00 |
| 16.06.2025 | 1,82 | 1,98 | 1,78 | 1,95 | 10,17% | 483.143,00 |
| 13.06.2025 | 1,80 | 1,85 | 1,74 | 1,77 | -4,32% | 284.842,00 |
| 12.06.2025 | 1,67 | 1,85 | 1,58 | 1,85 | 10,78% | 362.574,00 |
| 11.06.2025 | 1,64 | 1,70 | 1,60 | 1,67 | 0,60% | 83.406,00 |
| 10.06.2025 | 1,64 | 1,68 | 1,60 | 1,66 | 2,47% | 229.847,00 |
| 09.06.2025 | 1,59 | 1,65 | 1,55 | 1,62 | 5,19% | 298.634,00 |
| 06.06.2025 | 1,55 | 1,65 | 1,48 | 1,54 | 2,67% | 375.238,00 |
| 05.06.2025 | 1,57 | 1,61 | 1,42 | 1,50 | -5,06% | 349.242,00 |
| 04.06.2025 | 1,69 | 1,73 | 1,55 | 1,58 | -4,24% | 313.588,00 |
| 03.06.2025 | 1,62 | 1,81 | 1,62 | 1,65 | 7,14% | 532.312,00 |
| 02.06.2025 | 1,38 | 1,61 | 1,38 | 1,54 | 12,41% | 591.711,00 |
| 30.05.2025 | 1,39 | 1,40 | 1,33 | 1,37 | -2,14% | 129.240,00 |
| 29.05.2025 | 1,38 | 1,43 | 1,34 | 1,40 | 2,19% | 120.745,00 |
| 28.05.2025 | 1,39 | 1,41 | 1,30 | 1,37 | -0,72% | 211.877,00 |
| 27.05.2025 | 1,19 | 1,39 | 1,19 | 1,38 | 20,00% | 419.893,00 |
| 23.05.2025 | 1,20 | 1,21 | 1,11 | 1,15 | -4,96% | 169.524,00 |
| 22.05.2025 | 1,18 | 1,23 | 1,14 | 1,21 | 1,68% | 252.061,00 |