1,410$
Echtzeit-Aktienkurs ABVC BioPharma Inc
Bid:
Ask:
Aktienkurse zur ABVC BioPharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,43 | 1,43 | 1,39 | 1,41 | 0,00% | 18.367,00 |
| 28.05.2026 | 1,39 | 1,45 | 1,36 | 1,41 | 1,44% | 143.747,00 |
| 27.05.2026 | 1,29 | 1,46 | 1,26 | 1,39 | 7,75% | 232.036,00 |
| 26.05.2026 | 1,17 | 1,31 | 1,14 | 1,29 | 13,16% | 204.415,00 |
| 22.05.2026 | 1,10 | 1,18 | 1,04 | 1,14 | 2,70% | 254.574,00 |
| 21.05.2026 | 1,10 | 1,15 | 1,02 | 1,11 | -0,89% | 118.707,00 |
| 20.05.2026 | 1,08 | 1,13 | 1,03 | 1,12 | 0,90% | 78.871,00 |
| 19.05.2026 | 1,09 | 1,11 | 1,02 | 1,11 | 3,74% | 66.716,00 |
| 18.05.2026 | 1,10 | 1,16 | 1,00 | 1,07 | -1,83% | 129.665,00 |
| 15.05.2026 | 1,08 | 1,10 | 1,05 | 1,09 | 0,93% | 68.611,00 |
| 14.05.2026 | 1,07 | 1,09 | 1,04 | 1,08 | 0,93% | 76.386,00 |
| 13.05.2026 | 1,06 | 1,09 | 1,05 | 1,07 | 1,90% | 96.828,00 |
| 12.05.2026 | 1,02 | 1,08 | 1,01 | 1,05 | 2,94% | 79.207,00 |
| 11.05.2026 | 1,06 | 1,09 | 1,02 | 1,02 | -3,77% | 78.169,00 |
| 08.05.2026 | 1,10 | 1,12 | 1,06 | 1,06 | -3,64% | 67.734,00 |
| 07.05.2026 | 1,11 | 1,15 | 1,10 | 1,10 | 0,00% | 73.584,00 |
| 06.05.2026 | 1,02 | 1,12 | 1,01 | 1,10 | 6,80% | 160.095,00 |
| 05.05.2026 | 1,08 | 1,09 | 1,02 | 1,03 | -1,90% | 78.762,00 |
| 04.05.2026 | 1,04 | 1,09 | 1,02 | 1,05 | 1,94% | 78.059,00 |
| 01.05.2026 | 1,05 | 1,06 | 1,02 | 1,03 | 0,00% | 18.068,00 |
| 30.04.2026 | 1,05 | 1,06 | 1,02 | 1,03 | 0,00% | 54.680,00 |
| 29.04.2026 | 1,09 | 1,09 | 1,02 | 1,03 | -3,74% | 38.587,00 |
| 28.04.2026 | 1,10 | 1,12 | 1,06 | 1,07 | -0,93% | 28.742,00 |
| 27.04.2026 | 1,07 | 1,13 | 1,03 | 1,08 | 0,93% | 55.576,00 |
| 24.04.2026 | 1,12 | 1,15 | 1,07 | 1,07 | -5,92% | 114.149,00 |
| 23.04.2026 | 1,18 | 1,18 | 1,11 | 1,14 | -3,62% | 49.807,00 |
| 22.04.2026 | 1,27 | 1,29 | 1,16 | 1,18 | -7,09% | 108.475,00 |
| 21.04.2026 | 1,30 | 1,31 | 1,23 | 1,27 | -2,31% | 50.724,00 |
| 20.04.2026 | 1,32 | 1,36 | 1,26 | 1,30 | -1,52% | 65.302,00 |
| 17.04.2026 | 1,25 | 1,40 | 1,22 | 1,32 | 7,32% | 106.514,00 |
| 16.04.2026 | 1,32 | 1,38 | 1,21 | 1,23 | -6,11% | 86.419,00 |
| 15.04.2026 | 1,34 | 1,39 | 1,21 | 1,31 | -3,68% | 89.747,00 |
| 14.04.2026 | 1,38 | 1,44 | 1,23 | 1,36 | -1,45% | 139.730,00 |
| 13.04.2026 | 1,46 | 1,46 | 1,33 | 1,38 | -3,50% | 91.931,00 |
| 10.04.2026 | 1,45 | 1,59 | 1,35 | 1,43 | 0,00% | 95.479,00 |
| 09.04.2026 | 1,39 | 1,43 | 1,31 | 1,43 | 0,70% | 247.475,00 |
| 08.04.2026 | 1,49 | 1,54 | 1,38 | 1,42 | -2,07% | 117.641,00 |
| 07.04.2026 | 1,40 | 1,75 | 1,36 | 1,45 | 4,32% | 661.605,00 |
| 06.04.2026 | 1,11 | 1,49 | 1,11 | 1,39 | 27,52% | 565.915,00 |
| 02.04.2026 | 1,06 | 1,14 | 1,06 | 1,09 | 0,93% | 54.759,00 |
| 01.04.2026 | 0,97 | 1,13 | 0,95 | 1,08 | 11,33% | 141.319,00 |
| 31.03.2026 | 0,94 | 0,98 | 0,92 | 0,97 | 6,67% | 81.138,00 |
| 30.03.2026 | 1,00 | 1,02 | 0,88 | 0,91 | -9,06% | 105.396,00 |
| 27.03.2026 | 1,07 | 1,07 | 0,97 | 1,00 | -5,66% | 75.271,00 |
| 26.03.2026 | 1,16 | 1,16 | 1,04 | 1,06 | -1,85% | 41.359,00 |
| 25.03.2026 | 1,13 | 1,19 | 1,07 | 1,08 | -4,42% | 41.105,00 |
| 24.03.2026 | 1,23 | 1,23 | 1,13 | 1,13 | -8,13% | 40.666,00 |
| 23.03.2026 | 1,31 | 1,32 | 1,21 | 1,23 | 0,82% | 53.208,00 |
| 20.03.2026 | 1,32 | 1,37 | 1,19 | 1,22 | -5,43% | 77.636,00 |
| 19.03.2026 | 1,22 | 1,32 | 1,22 | 1,29 | 5,31% | 66.153,00 |
| 18.03.2026 | 1,34 | 1,34 | 1,23 | 1,23 | -7,89% | 46.160,00 |
| 17.03.2026 | 1,31 | 1,36 | 1,28 | 1,33 | 0,76% | 28.874,00 |
| 16.03.2026 | 1,36 | 1,38 | 1,28 | 1,32 | 3,94% | 27.254,00 |
| 13.03.2026 | 1,39 | 1,43 | 1,22 | 1,27 | -7,30% | 53.455,00 |
| 12.03.2026 | 1,42 | 1,42 | 1,31 | 1,37 | -3,52% | 53.293,00 |
| 11.03.2026 | 1,43 | 1,43 | 1,38 | 1,42 | -2,74% | 50.295,00 |
| 10.03.2026 | 1,47 | 1,47 | 1,40 | 1,46 | 0,00% | 44.958,00 |
| 09.03.2026 | 1,39 | 1,51 | 1,27 | 1,46 | 8,96% | 75.107,00 |
| 06.03.2026 | 1,40 | 1,40 | 1,32 | 1,34 | -4,96% | 30.872,00 |
| 05.03.2026 | 1,52 | 1,52 | 1,38 | 1,41 | -2,76% | 17.419,00 |
| 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 |