1,470$
8,89%
Echtzeit-Aktienkurs ABVC BioPharma Inc
Bid:
Ask:
Aktienkurse zur ABVC BioPharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,39 | 1,51 | 1,27 | 1,47 | 8,89% | 5.872,00 |
| 06.03.2026 | 1,40 | 1,40 | 1,32 | 1,35 | -4,26% | 5.872,00 |
| 05.03.2026 | 1,52 | 1,52 | 1,38 | 1,41 | -2,76% | 5.872,00 |
| 04.03.2026 | 1,43 | 1,45 | 1,40 | 1,45 | 2,11% | 35.801,00 |
| 03.03.2026 | 1,47 | 1,56 | 1,36 | 1,42 | -4,05% | 84.975,00 |
| 02.03.2026 | 1,34 | 1,67 | 1,34 | 1,48 | 12,98% | 188.203,00 |
| 27.02.2026 | 1,29 | 1,31 | 1,18 | 1,31 | 1,55% | 83.308,00 |
| 26.02.2026 | 1,35 | 1,35 | 1,25 | 1,29 | -5,15% | 39.056,00 |
| 25.02.2026 | 1,40 | 1,40 | 1,35 | 1,36 | -2,86% | 34.077,00 |
| 24.02.2026 | 1,40 | 1,42 | 1,38 | 1,40 | 0,00% | 32.123,00 |
| 23.02.2026 | 1,50 | 1,51 | 1,36 | 1,40 | -7,28% | 69.810,00 |
| 20.02.2026 | 1,52 | 1,55 | 1,48 | 1,51 | -1,31% | 35.649,00 |
| 19.02.2026 | 1,60 | 1,60 | 1,48 | 1,53 | -4,38% | 69.690,00 |
| 18.02.2026 | 1,62 | 1,62 | 1,58 | 1,60 | -1,84% | 25.393,00 |
| 17.02.2026 | 1,66 | 1,66 | 1,60 | 1,63 | -2,40% | 46.976,00 |
| 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 | 1,68 | 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 | -2,88% | 56.238,00 |
| 29.01.2026 | 2,05 | 2,10 | 2,00 | 2,08 | 2,50% | 65.423,00 |
| 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 | -0,96% | 44.035,00 |
| 22.01.2026 | 2,02 | 2,11 | 2,00 | 2,08 | 1,46% | 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 | -3,40% | 22.098,00 |
| 05.01.2026 | 2,20 | 2,43 | 2,16 | 2,35 | 7,31% | 92.699,00 |