0,741$
-7,49%
Echtzeit-Aktienkurs Bone Biologics Corp
Bid:
Ask:
Aktienkurse zur Bone Biologics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,28 | 1,32 | 1,27 | 1,31 | 3,98% | 17.742,00 |
| 27.05.2026 | 1,22 | 1,27 | 1,21 | 1,26 | -1,18% | 32.901,00 |
| 26.05.2026 | 1,29 | 1,30 | 1,23 | 1,27 | 4,10% | 13.579,00 |
| 22.05.2026 | 1,30 | 1,30 | 1,22 | 1,22 | -0,81% | 24.662,00 |
| 21.05.2026 | 1,23 | 1,25 | 1,22 | 1,23 | 0,00% | 22.934,00 |
| 20.05.2026 | 1,25 | 1,26 | 1,22 | 1,23 | -2,38% | 12.225,00 |
| 19.05.2026 | 1,33 | 1,33 | 1,25 | 1,26 | 0,80% | 11.666,00 |
| 18.05.2026 | 1,30 | 1,32 | 1,25 | 1,25 | -1,57% | 12.839,00 |
| 15.05.2026 | 1,27 | 1,29 | 1,27 | 1,27 | 0,00% | 12.349,00 |
| 14.05.2026 | 1,28 | 1,35 | 1,27 | 1,27 | -2,31% | 12.991,00 |
| 13.05.2026 | 1,34 | 1,34 | 1,30 | 1,30 | -0,76% | 3.060,00 |
| 12.05.2026 | 1,28 | 1,31 | 1,28 | 1,31 | 2,34% | 6.869,00 |
| 11.05.2026 | 1,30 | 1,36 | 1,27 | 1,28 | -2,66% | 6.654,00 |
| 08.05.2026 | 1,29 | 1,34 | 1,29 | 1,32 | 1,94% | 7.873,00 |
| 07.05.2026 | 1,37 | 1,37 | 1,29 | 1,29 | -3,01% | 14.329,00 |
| 06.05.2026 | 1,35 | 1,40 | 1,33 | 1,33 | 0,76% | 18.295,00 |
| 05.05.2026 | 1,29 | 1,37 | 1,29 | 1,32 | -1,49% | 8.212,00 |
| 04.05.2026 | 1,38 | 1,38 | 1,34 | 1,34 | 2,06% | 3.595,00 |
| 01.05.2026 | 1,31 | 1,39 | 1,29 | 1,31 | 1,78% | 8.598,00 |
| 30.04.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -1,15% | 3.841,00 |
| 29.04.2026 | 1,32 | 1,32 | 1,29 | 1,31 | -1,14% | 4.277,00 |
| 28.04.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -4,35% | 2.196,00 |
| 27.04.2026 | 1,37 | 1,40 | 1,36 | 1,38 | 1,47% | 8.072,00 |
| 24.04.2026 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | 9.702,00 |
| 23.04.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -3,91% | 14.504,00 |
| 22.04.2026 | 1,40 | 1,43 | 1,38 | 1,41 | 0,72% | 12.037,00 |
| 21.04.2026 | 1,39 | 1,40 | 1,38 | 1,40 | 1,09% | 3.102,00 |
| 20.04.2026 | 1,35 | 1,40 | 1,35 | 1,38 | -0,72% | 8.303,00 |
| 17.04.2026 | 1,32 | 1,40 | 1,31 | 1,39 | 5,30% | 23.442,00 |
| 16.04.2026 | 1,31 | 1,33 | 1,30 | 1,32 | 0,76% | 6.857,00 |
| 15.04.2026 | 1,29 | 1,31 | 1,27 | 1,31 | 3,97% | 14.125,00 |
| 14.04.2026 | 1,27 | 1,29 | 1,26 | 1,26 | -0,77% | 3.651,00 |
| 13.04.2026 | 1,26 | 1,27 | 1,22 | 1,27 | 0,78% | 4.032,00 |
| 10.04.2026 | 1,25 | 1,27 | 1,24 | 1,26 | 0,00% | 9.905,00 |
| 09.04.2026 | 1,29 | 1,29 | 1,24 | 1,26 | -1,56% | 7.350,00 |
| 08.04.2026 | 1,24 | 1,29 | 1,23 | 1,28 | 3,64% | 11.824,00 |
| 07.04.2026 | 1,20 | 1,26 | 1,20 | 1,24 | 2,92% | 21.589,00 |
| 06.04.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -3,23% | 13.448,00 |
| 02.04.2026 | 1,18 | 1,24 | 1,17 | 1,24 | 9,73% | 24.542,00 |
| 01.04.2026 | 1,16 | 1,18 | 1,12 | 1,13 | -0,44% | 9.696,00 |
| 31.03.2026 | 1,09 | 1,14 | 1,08 | 1,14 | 5,09% | 8.384,00 |
| 30.03.2026 | 1,11 | 1,12 | 1,05 | 1,08 | -2,70% | 27.855,00 |
| 27.03.2026 | 1,13 | 1,13 | 1,11 | 1,11 | -0,43% | 6.849,00 |
| 26.03.2026 | 1,14 | 1,14 | 1,10 | 1,11 | -2,21% | 12.724,00 |
| 25.03.2026 | 1,14 | 1,17 | 1,14 | 1,14 | 0,00% | 2.434,00 |
| 24.03.2026 | 1,17 | 1,17 | 1,11 | 1,14 | -3,39% | 11.822,00 |
| 23.03.2026 | 1,17 | 1,22 | 1,17 | 1,18 | 1,72% | 6.112,00 |
| 20.03.2026 | 1,17 | 1,21 | 1,15 | 1,16 | 0,00% | 5.563,00 |
| 19.03.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -4,13% | 10.177,00 |
| 18.03.2026 | 1,24 | 1,24 | 1,18 | 1,21 | -2,42% | 10.996,00 |
| 17.03.2026 | 1,24 | 1,24 | 1,20 | 1,24 | 1,64% | 15.774,00 |
| 16.03.2026 | 1,25 | 1,25 | 1,22 | 1,22 | 0,00% | 14.409,00 |
| 13.03.2026 | 1,24 | 1,26 | 1,21 | 1,22 | -3,17% | 14.681,00 |
| 12.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | 1.996,00 |
| 11.03.2026 | 1,28 | 1,29 | 1,23 | 1,28 | 0,00% | 8.151,00 |
| 10.03.2026 | 1,22 | 1,32 | 1,22 | 1,28 | 4,92% | 14.684,00 |
| 09.03.2026 | 1,18 | 1,27 | 1,18 | 1,22 | -4,69% | 12.254,00 |
| 06.03.2026 | 1,28 | 1,28 | 1,18 | 1,28 | 4,92% | 27.735,00 |
| 05.03.2026 | 1,23 | 1,30 | 1,21 | 1,22 | -2,40% | 37.781,00 |
| 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 |