2,045$
-0,73%
Echtzeit-Aktienkurs ABVC BioPharma Inc
Bid:
Ask:
Aktienkurse zur ABVC BioPharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,06 | 2,09 | 2,00 | 2,05 | -0,49% | 46.403,00 |
| 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 |
| 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 |