0,741$
-7,49%
Echtzeit-Aktienkurs Bone Biologics Corp
Bid:
Ask:
Aktienkurse zur Bone Biologics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 2,21 | 2,21 | 2,08 | 2,11 | -1,40% | 103.689,00 |
| 18.09.2025 | 2,16 | 2,16 | 2,04 | 2,14 | 0,94% | 101.122,00 |
| 17.09.2025 | 2,21 | 2,21 | 2,08 | 2,12 | -0,93% | 82.929,00 |
| 16.09.2025 | 2,12 | 2,18 | 2,08 | 2,14 | 3,88% | 68.020,00 |
| 15.09.2025 | 2,18 | 2,19 | 2,06 | 2,06 | -3,29% | 91.358,00 |
| 12.09.2025 | 2,15 | 2,18 | 2,06 | 2,13 | 0,95% | 136.438,00 |
| 11.09.2025 | 2,10 | 2,18 | 2,03 | 2,11 | 5,50% | 112.522,00 |
| 10.09.2025 | 2,25 | 2,32 | 2,00 | 2,00 | -6,98% | 199.602,00 |
| 09.09.2025 | 2,08 | 2,24 | 1,95 | 2,15 | 0,00% | 360.519,00 |
| 08.09.2025 | 2,29 | 2,36 | 2,15 | 2,15 | -6,93% | 368.297,00 |
| 05.09.2025 | 2,87 | 2,87 | 2,25 | 2,31 | -18,95% | 1.685.211,00 |
| 04.09.2025 | 2,75 | 4,13 | 2,51 | 2,85 | 37,68% | 121.020.131,00 |
| 03.09.2025 | 2,12 | 2,12 | 2,03 | 2,07 | -2,36% | 26.437,00 |
| 02.09.2025 | 2,11 | 2,14 | 2,10 | 2,12 | -1,40% | 10.532,00 |
| 29.08.2025 | 2,15 | 2,20 | 2,15 | 2,15 | -0,46% | 11.398,00 |
| 28.08.2025 | 2,14 | 2,16 | 2,08 | 2,16 | 0,47% | 17.530,00 |
| 27.08.2025 | 2,16 | 2,18 | 2,14 | 2,15 | -0,46% | 8.732,00 |
| 26.08.2025 | 2,16 | 2,18 | 2,15 | 2,16 | 0,00% | 10.026,00 |
| 25.08.2025 | 2,21 | 2,27 | 2,16 | 2,16 | -1,82% | 28.242,00 |
| 22.08.2025 | 2,16 | 2,24 | 2,16 | 2,20 | 1,38% | 19.580,00 |
| 21.08.2025 | 2,18 | 2,21 | 2,09 | 2,17 | -2,25% | 14.242,00 |
| 20.08.2025 | 2,25 | 2,27 | 2,15 | 2,22 | -1,33% | 22.163,00 |
| 19.08.2025 | 2,13 | 2,29 | 2,11 | 2,25 | 8,17% | 78.797,00 |
| 18.08.2025 | 2,20 | 2,22 | 2,08 | 2,08 | -5,45% | 39.947,00 |
| 15.08.2025 | 2,37 | 2,37 | 2,17 | 2,20 | -6,38% | 40.329,00 |
| 14.08.2025 | 2,35 | 2,38 | 2,30 | 2,35 | 0,21% | 50.953,00 |
| 13.08.2025 | 2,34 | 2,39 | 2,30 | 2,35 | 0,21% | 15.159,00 |
| 12.08.2025 | 2,34 | 2,34 | 2,26 | 2,34 | -0,85% | 35.350,00 |
| 11.08.2025 | 2,33 | 2,37 | 2,30 | 2,36 | 1,29% | 36.815,00 |
| 08.08.2025 | 2,42 | 2,51 | 2,27 | 2,33 | -8,27% | 78.671,00 |
| 07.08.2025 | 2,73 | 2,73 | 2,52 | 2,54 | -3,79% | 50.243,00 |
| 06.08.2025 | 2,64 | 2,76 | 2,60 | 2,64 | -1,86% | 73.939,00 |
| 05.08.2025 | 2,70 | 2,82 | 2,61 | 2,69 | -1,82% | 40.709,00 |
| 04.08.2025 | 2,73 | 2,80 | 2,66 | 2,74 | 0,37% | 59.423,00 |
| 01.08.2025 | 2,75 | 2,80 | 2,70 | 2,73 | -2,50% | 27.984,00 |
| 31.07.2025 | 2,80 | 2,97 | 2,80 | 2,80 | 1,08% | 17.159,00 |
| 30.07.2025 | 2,80 | 2,81 | 2,73 | 2,77 | 3,75% | 48.559,00 |
| 29.07.2025 | 2,95 | 2,95 | 2,65 | 2,67 | -10,70% | 103.291,00 |
| 28.07.2025 | 3,00 | 3,04 | 2,95 | 2,99 | -0,99% | 36.016,00 |
| 25.07.2025 | 3,02 | 3,13 | 2,95 | 3,02 | -0,33% | 47.637,00 |
| 24.07.2025 | 3,06 | 3,14 | 2,97 | 3,03 | -0,98% | 114.858,00 |
| 23.07.2025 | 3,02 | 3,16 | 2,98 | 3,06 | 3,03% | 71.207,00 |
| 22.07.2025 | 2,99 | 3,03 | 2,91 | 2,97 | -0,34% | 44.542,00 |
| 21.07.2025 | 2,91 | 3,09 | 2,91 | 2,98 | 4,20% | 78.447,00 |
| 18.07.2025 | 2,97 | 2,97 | 2,84 | 2,86 | -2,05% | 86.112,00 |
| 17.07.2025 | 2,91 | 2,97 | 2,89 | 2,92 | -1,35% | 44.838,00 |
| 16.07.2025 | 2,96 | 2,96 | 2,90 | 2,96 | 2,07% | 40.181,00 |
| 15.07.2025 | 2,86 | 3,06 | 2,86 | 2,90 | 0,69% | 71.562,00 |
| 14.07.2025 | 2,96 | 3,00 | 2,87 | 2,88 | -2,04% | 89.893,00 |
| 11.07.2025 | 3,02 | 3,04 | 2,91 | 2,94 | -2,65% | 54.458,00 |
| 10.07.2025 | 3,15 | 3,18 | 3,01 | 3,02 | -3,21% | 94.582,00 |
| 09.07.2025 | 2,99 | 3,19 | 2,99 | 3,12 | 5,41% | 90.702,00 |
| 08.07.2025 | 3,00 | 3,10 | 2,91 | 2,96 | -1,33% | 83.644,00 |
| 07.07.2025 | 3,42 | 3,49 | 2,87 | 3,00 | -14,04% | 285.947,00 |
| 03.07.2025 | 3,63 | 3,65 | 3,49 | 3,49 | -3,59% | 131.126,00 |
| 02.07.2025 | 3,71 | 3,94 | 3,62 | 3,62 | -1,63% | 210.267,00 |
| 01.07.2025 | 3,91 | 4,00 | 3,35 | 3,68 | -8,68% | 446.701,00 |
| 30.06.2025 | 3,89 | 4,10 | 3,56 | 4,03 | -12,01% | 847.551,00 |
| 27.06.2025 | 6,09 | 6,19 | 4,51 | 4,58 | 10,10% | 26.624.007,00 |
| 26.06.2025 | 4,21 | 4,55 | 4,00 | 4,16 | -0,72% | 267.478,00 |
| 25.06.2025 | 5,30 | 5,30 | 4,07 | 4,19 | -24,55% | 78.482,00 |
| 24.06.2025 | 6,18 | 6,20 | 5,51 | 5,55 | -10,43% | 21.608,00 |
| 23.06.2025 | 5,83 | 6,75 | 5,75 | 6,20 | 4,91% | 182.294,00 |
| 20.06.2025 | 5,23 | 5,98 | 5,23 | 5,91 | 11,51% | 83.395,00 |
| 18.06.2025 | 5,06 | 5,45 | 5,05 | 5,30 | 4,33% | 21.823,00 |
| 17.06.2025 | 4,95 | 5,30 | 4,86 | 5,08 | 2,83% | 70.631,00 |
| 16.06.2025 | 5,00 | 5,00 | 4,77 | 4,94 | 3,58% | 9.286,00 |
| 13.06.2025 | 5,27 | 5,33 | 4,70 | 4,77 | -9,67% | 36.944,00 |
| 12.06.2025 | 4,86 | 5,48 | 4,85 | 5,28 | 7,54% | 34.302,00 |
| 11.06.2025 | 5,41 | 5,48 | 4,85 | 4,91 | -11,69% | 59.464,00 |
| 10.06.2025 | 4,49 | 5,77 | 4,33 | 5,56 | 637,30% | 181.506,00 |
| 09.06.2025 | 0,80 | 0,81 | 0,73 | 0,75 | -5,89% | 235.204,00 |
| 06.06.2025 | 0,74 | 0,84 | 0,74 | 0,80 | -0,78% | 343.576,00 |
| 05.06.2025 | 0,80 | 0,84 | 0,79 | 0,81 | -2,46% | 15.400,00 |
| 04.06.2025 | 0,80 | 0,86 | 0,80 | 0,83 | 3,46% | 40.906,00 |
| 03.06.2025 | 0,80 | 0,82 | 0,80 | 0,80 | -2,37% | 25.063,00 |
| 02.06.2025 | 0,97 | 0,97 | 0,80 | 0,82 | -6,86% | 161.216,00 |
| 30.05.2025 | 0,83 | 1,00 | 0,83 | 0,88 | 3,58% | 238.841,00 |
| 29.05.2025 | 0,82 | 0,85 | 0,80 | 0,85 | 1,85% | 96.076,00 |
| 28.05.2025 | 0,85 | 0,88 | 0,80 | 0,83 | -0,68% | 80.040,00 |
| 27.05.2025 | 0,80 | 0,88 | 0,80 | 0,84 | 2,44% | 116.564,00 |
| 23.05.2025 | 0,82 | 0,84 | 0,80 | 0,82 | -2,38% | 49.280,00 |
| 22.05.2025 | 0,92 | 0,92 | 0,83 | 0,84 | -7,84% | 131.019,00 |
| 21.05.2025 | 0,89 | 1,00 | 0,88 | 0,91 | 3,58% | 297.424,00 |