0,741$
-7,49%
Echtzeit-Aktienkurs Bone Biologics Corp
Bid:
Ask:
Aktienkurse zur Bone Biologics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,20 | 1,24 | 1,17 | 1,19 | -2,21% | 6.812,00 |
| 12.02.2026 | 1,33 | 1,33 | 1,20 | 1,22 | -6,15% | 33.343,00 |
| 11.02.2026 | 1,38 | 1,39 | 1,29 | 1,30 | -4,41% | 11.957,00 |
| 10.02.2026 | 1,43 | 1,43 | 1,36 | 1,36 | -4,23% | 16.020,00 |
| 09.02.2026 | 1,39 | 1,44 | 1,39 | 1,42 | 1,43% | 12.052,00 |
| 06.02.2026 | 1,33 | 1,44 | 1,30 | 1,40 | 2,56% | 28.385,00 |
| 05.02.2026 | 1,52 | 1,52 | 1,36 | 1,37 | -11,36% | 36.116,00 |
| 04.02.2026 | 1,62 | 1,63 | 1,52 | 1,54 | -4,35% | 22.722,00 |
| 03.02.2026 | 1,63 | 1,64 | 1,57 | 1,61 | -1,23% | 7.958,00 |
| 02.02.2026 | 1,62 | 1,70 | 1,62 | 1,63 | -0,61% | 32.784,00 |
| 30.01.2026 | 1,67 | 1,67 | 1,62 | 1,64 | -2,38% | 21.577,00 |
| 29.01.2026 | 1,68 | 1,75 | 1,68 | 1,68 | -0,59% | 8.055,00 |
| 28.01.2026 | 1,67 | 1,71 | 1,67 | 1,69 | 1,20% | 7.559,00 |
| 27.01.2026 | 1,65 | 1,72 | 1,65 | 1,67 | -2,91% | 8.642,00 |
| 26.01.2026 | 1,69 | 1,72 | 1,68 | 1,72 | -0,58% | 53.090,00 |
| 23.01.2026 | 1,76 | 1,78 | 1,72 | 1,73 | -1,70% | 12.254,00 |
| 22.01.2026 | 1,70 | 1,77 | 1,68 | 1,76 | 2,33% | 34.737,00 |
| 21.01.2026 | 1,73 | 1,76 | 1,68 | 1,72 | -1,15% | 30.626,00 |
| 20.01.2026 | 1,76 | 1,80 | 1,73 | 1,74 | -2,25% | 17.295,00 |
| 16.01.2026 | 1,67 | 1,89 | 1,67 | 1,78 | 6,59% | 142.827,00 |
| 15.01.2026 | 1,64 | 1,70 | 1,58 | 1,67 | 3,73% | 54.542,00 |
| 14.01.2026 | 1,62 | 1,66 | 1,61 | 1,61 | -1,23% | 26.277,00 |
| 13.01.2026 | 1,67 | 1,71 | 1,53 | 1,63 | -1,21% | 17.058,00 |
| 12.01.2026 | 1,62 | 1,68 | 1,61 | 1,65 | 1,85% | 19.540,00 |
| 09.01.2026 | 1,58 | 1,66 | 1,58 | 1,62 | 4,52% | 39.597,00 |
| 08.01.2026 | 1,58 | 1,63 | 1,53 | 1,55 | -1,27% | 44.138,00 |
| 07.01.2026 | 1,57 | 1,63 | 1,55 | 1,57 | 1,29% | 40.970,00 |
| 06.01.2026 | 1,49 | 1,58 | 1,49 | 1,55 | 0,65% | 16.609,00 |
| 05.01.2026 | 1,55 | 1,55 | 1,39 | 1,54 | 0,00% | 102.558,00 |
| 02.01.2026 | 1,50 | 1,56 | 1,42 | 1,54 | 6,21% | 49.885,00 |
| 31.12.2025 | 1,54 | 1,58 | 1,41 | 1,45 | -4,61% | 41.812,00 |
| 30.12.2025 | 1,50 | 1,62 | 1,50 | 1,52 | 0,66% | 56.587,00 |
| 29.12.2025 | 1,57 | 1,66 | 1,51 | 1,51 | -11,18% | 96.651,00 |
| 26.12.2025 | 1,70 | 1,76 | 1,70 | 1,70 | -6,59% | 112.542,00 |
| 24.12.2025 | 1,88 | 1,94 | 1,72 | 1,82 | -6,67% | 259.207,00 |
| 23.12.2025 | 1,92 | 2,39 | 1,84 | 1,95 | 4,28% | 16.375.880,00 |
| 22.12.2025 | 1,83 | 1,98 | 1,76 | 1,87 | 2,19% | 52.116,00 |
| 19.12.2025 | 1,85 | 1,92 | 1,82 | 1,83 | -1,45% | 12.029,00 |
| 18.12.2025 | 1,91 | 1,91 | 1,82 | 1,86 | -7,15% | 11.878,00 |
| 17.12.2025 | 1,91 | 2,04 | 1,89 | 2,00 | 0,00% | 9.966,00 |
| 16.12.2025 | 1,85 | 2,00 | 1,84 | 2,00 | -0,50% | 19.744,00 |
| 15.12.2025 | 2,00 | 2,01 | 1,78 | 2,01 | -0,84% | 20.109,00 |
| 12.12.2025 | 1,92 | 2,03 | 1,92 | 2,03 | 6,52% | 18.892,00 |
| 11.12.2025 | 2,03 | 2,05 | 1,88 | 1,90 | -9,16% | 23.019,00 |
| 10.12.2025 | 2,08 | 2,11 | 1,92 | 2,10 | -0,71% | 43.264,00 |
| 09.12.2025 | 1,84 | 2,16 | 1,84 | 2,11 | 11,64% | 109.877,00 |
| 08.12.2025 | 1,93 | 1,95 | 1,85 | 1,89 | -2,07% | 15.840,00 |
| 05.12.2025 | 1,77 | 1,99 | 1,71 | 1,93 | 9,04% | 87.005,00 |
| 04.12.2025 | 1,73 | 1,77 | 1,70 | 1,77 | 0,57% | 10.005,00 |
| 03.12.2025 | 1,51 | 1,77 | 1,50 | 1,76 | 10,00% | 32.626,00 |
| 02.12.2025 | 1,47 | 1,63 | 1,47 | 1,60 | 5,26% | 23.654,00 |
| 01.12.2025 | 1,53 | 1,57 | 1,50 | 1,52 | 1,33% | 12.229,00 |
| 28.11.2025 | 1,50 | 1,57 | 1,48 | 1,50 | 5,63% | 13.617,00 |
| 26.11.2025 | 1,46 | 1,61 | 1,42 | 1,42 | 1,07% | 74.577,00 |
| 25.11.2025 | 1,34 | 1,47 | 1,34 | 1,41 | 3,31% | 40.384,00 |
| 24.11.2025 | 1,37 | 1,39 | 1,33 | 1,36 | 2,26% | 36.351,00 |
| 21.11.2025 | 1,52 | 1,52 | 1,30 | 1,33 | -6,34% | 48.493,00 |
| 20.11.2025 | 1,54 | 1,58 | 1,32 | 1,42 | -9,55% | 69.801,00 |
| 19.11.2025 | 1,65 | 1,74 | 1,51 | 1,57 | -3,68% | 64.747,00 |
| 18.11.2025 | 1,63 | 1,71 | 1,61 | 1,63 | 0,18% | 16.260,00 |
| 17.11.2025 | 1,61 | 1,76 | 1,60 | 1,63 | 1,69% | 79.093,00 |
| 14.11.2025 | 1,63 | 1,70 | 1,55 | 1,60 | -5,88% | 25.018,00 |
| 13.11.2025 | 1,77 | 1,83 | 1,67 | 1,70 | -6,59% | 15.715,00 |
| 12.11.2025 | 1,71 | 1,82 | 1,71 | 1,82 | 5,20% | 20.761,00 |
| 11.11.2025 | 1,74 | 1,78 | 1,66 | 1,73 | 0,58% | 29.525,00 |
| 10.11.2025 | 1,80 | 1,80 | 1,71 | 1,72 | -1,71% | 14.424,00 |
| 07.11.2025 | 1,87 | 1,88 | 1,71 | 1,75 | -8,38% | 60.973,00 |
| 06.11.2025 | 2,01 | 2,01 | 1,86 | 1,91 | -4,98% | 33.212,00 |
| 05.11.2025 | 2,00 | 2,08 | 1,96 | 2,01 | 0,00% | 27.148,00 |
| 04.11.2025 | 2,01 | 2,04 | 1,99 | 2,01 | -1,71% | 17.234,00 |
| 03.11.2025 | 2,10 | 2,11 | 2,02 | 2,05 | -3,99% | 32.947,00 |
| 31.10.2025 | 2,11 | 2,22 | 2,10 | 2,13 | 0,38% | 20.341,00 |
| 30.10.2025 | 2,14 | 2,22 | 2,11 | 2,12 | -2,21% | 8.466,00 |
| 29.10.2025 | 2,15 | 2,23 | 2,13 | 2,17 | -0,91% | 52.911,00 |
| 28.10.2025 | 2,18 | 2,20 | 2,13 | 2,19 | 1,39% | 20.747,00 |
| 27.10.2025 | 2,19 | 2,23 | 2,14 | 2,16 | -3,57% | 33.194,00 |
| 24.10.2025 | 2,22 | 2,25 | 2,19 | 2,24 | 1,36% | 14.859,00 |
| 23.10.2025 | 2,20 | 2,27 | 2,16 | 2,21 | 0,45% | 33.346,00 |
| 22.10.2025 | 2,45 | 2,49 | 2,15 | 2,20 | -10,20% | 80.899,00 |
| 21.10.2025 | 2,50 | 2,50 | 2,38 | 2,45 | -1,01% | 13.753,00 |
| 20.10.2025 | 2,49 | 2,60 | 2,43 | 2,48 | -0,20% | 22.350,00 |
| 17.10.2025 | 2,66 | 2,66 | 2,43 | 2,48 | -3,50% | 34.799,00 |
| 16.10.2025 | 2,60 | 2,70 | 2,54 | 2,57 | -4,46% | 13.250,00 |
| 15.10.2025 | 2,57 | 2,76 | 2,57 | 2,69 | 4,67% | 71.847,00 |
| 14.10.2025 | 2,49 | 2,57 | 2,44 | 2,57 | 1,98% | 27.416,00 |
| 13.10.2025 | 2,45 | 2,54 | 2,36 | 2,52 | 3,70% | 88.077,00 |
| 10.10.2025 | 2,66 | 2,70 | 2,33 | 2,43 | -10,00% | 356.671,00 |
| 09.10.2025 | 2,69 | 2,79 | 2,65 | 2,70 | 1,12% | 84.909,00 |
| 08.10.2025 | 2,57 | 2,72 | 2,53 | 2,67 | 3,09% | 44.915,00 |
| 07.10.2025 | 2,72 | 2,72 | 2,55 | 2,59 | -1,89% | 37.987,00 |
| 06.10.2025 | 2,52 | 2,69 | 2,50 | 2,64 | 3,53% | 60.698,00 |
| 02.10.2025 | 2,80 | 2,85 | 2,55 | 2,55 | -8,60% | 75.983,00 |
| 01.10.2025 | 2,79 | 2,89 | 2,61 | 2,79 | -0,89% | 241.286,00 |
| 30.09.2025 | 2,43 | 2,85 | 2,36 | 2,82 | 16,32% | 358.301,00 |
| 29.09.2025 | 2,40 | 2,44 | 2,31 | 2,42 | 0,83% | 124.968,00 |
| 26.09.2025 | 2,21 | 2,67 | 2,15 | 2,40 | 12,68% | 963.541,00 |
| 25.09.2025 | 2,17 | 2,17 | 2,10 | 2,13 | -0,93% | 54.864,00 |
| 24.09.2025 | 2,14 | 2,16 | 2,10 | 2,15 | 0,94% | 30.004,00 |
| 23.09.2025 | 2,18 | 2,20 | 2,13 | 2,13 | -0,47% | 56.413,00 |
| 22.09.2025 | 2,20 | 2,20 | 2,14 | 2,14 | 1,42% | 52.405,00 |