0,741$
-7,49%
Echtzeit-Aktienkurs Bone Biologics Corp
Bid:
Ask:
Aktienkurse zur Bone Biologics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,28 | 1,28 | 1,18 | 1,24 | 0,41% | 299,00 |
| 05.03.2026 | 1,23 | 1,30 | 1,21 | 1,23 | -1,60% | 299,00 |
| 04.03.2026 | 1,26 | 1,33 | 1,21 | 1,25 | -0,64% | 20.820,00 |
| 03.03.2026 | 1,17 | 1,36 | 1,16 | 1,26 | 5,71% | 149.139,00 |
| 02.03.2026 | 1,14 | 1,21 | 1,14 | 1,19 | 3,30% | 18.693,00 |
| 27.02.2026 | 1,17 | 1,18 | 1,15 | 1,15 | 0,17% | 10.172,00 |
| 26.02.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -0,86% | 10.946,00 |
| 25.02.2026 | 1,18 | 1,21 | 1,16 | 1,16 | 1,75% | 8.112,00 |
| 24.02.2026 | 1,17 | 1,18 | 1,14 | 1,14 | -3,39% | 18.532,00 |
| 23.02.2026 | 1,20 | 1,23 | 1,15 | 1,18 | -1,67% | 10.682,00 |
| 20.02.2026 | 1,22 | 1,24 | 1,19 | 1,20 | 0,00% | 16.462,00 |
| 19.02.2026 | 1,25 | 1,26 | 1,20 | 1,20 | 0,42% | 19.486,00 |
| 18.02.2026 | 1,12 | 1,20 | 1,12 | 1,20 | 6,70% | 24.683,00 |
| 17.02.2026 | 1,21 | 1,21 | 1,11 | 1,12 | -6,12% | 42.904,00 |
| 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% | 33.455,00 |
| 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% | 16.090,00 |
| 09.02.2026 | 1,39 | 1,44 | 1,39 | 1,42 | 1,43% | 13.056,00 |
| 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% | 36.364,00 |
| 04.02.2026 | 1,62 | 1,63 | 1,52 | 1,54 | -2,53% | 22.722,00 |
| 03.02.2026 | 1,63 | 1,64 | 1,57 | 1,58 | -3,07% | 8.178,00 |
| 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% | 8.075,00 |
| 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% | 8.645,00 |
| 26.01.2026 | 1,69 | 1,72 | 1,68 | 1,72 | -0,58% | 53.545,00 |
| 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% | 34.995,00 |
| 21.01.2026 | 1,73 | 1,76 | 1,68 | 1,72 | -0,58% | 30.626,00 |
| 20.01.2026 | 1,76 | 1,80 | 1,73 | 1,73 | -2,81% | 17.533,00 |
| 16.01.2026 | 1,67 | 1,88 | 1,67 | 1,78 | 6,59% | 142.827,00 |
| 15.01.2026 | 1,64 | 1,70 | 1,58 | 1,67 | 3,73% | 55.223,00 |
| 14.01.2026 | 1,62 | 1,66 | 1,61 | 1,61 | -1,23% | 26.278,00 |
| 13.01.2026 | 1,67 | 1,71 | 1,53 | 1,63 | -1,21% | 17.351,00 |
| 12.01.2026 | 1,62 | 1,68 | 1,61 | 1,65 | 1,85% | 19.752,00 |
| 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% | 44.206,00 |
| 07.01.2026 | 1,57 | 1,63 | 1,55 | 1,57 | 1,29% | 41.803,00 |
| 06.01.2026 | 1,49 | 1,58 | 1,49 | 1,55 | 0,65% | 17.270,00 |
| 05.01.2026 | 1,55 | 1,55 | 1,39 | 1,54 | 0,00% | 103.833,00 |