0,975$
-0,71%
Echtzeit-Aktienkurs BioVie Inc
Bid:
Ask:
Aktienkurse zur BioVie Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,35 | 1,39 | 1,32 | 1,39 | 2,59% | 42.967,00 |
| 06.03.2026 | 1,31 | 1,35 | 1,29 | 1,35 | 0,00% | 132.164,00 |
| 05.03.2026 | 1,45 | 1,45 | 1,29 | 1,35 | -6,90% | 132.164,00 |
| 04.03.2026 | 1,38 | 1,45 | 1,34 | 1,45 | 5,84% | 98.332,00 |
| 03.03.2026 | 1,29 | 1,38 | 1,25 | 1,37 | 2,24% | 52.232,00 |
| 02.03.2026 | 1,37 | 1,42 | 1,33 | 1,34 | -2,90% | 97.950,00 |
| 27.02.2026 | 1,26 | 1,40 | 1,26 | 1,38 | 8,66% | 134.592,00 |
| 26.02.2026 | 1,28 | 1,29 | 1,22 | 1,27 | -1,55% | 55.308,00 |
| 25.02.2026 | 1,24 | 1,32 | 1,19 | 1,29 | 3,20% | 88.920,00 |
| 24.02.2026 | 1,29 | 1,30 | 1,24 | 1,25 | 0,00% | 54.305,00 |
| 23.02.2026 | 1,26 | 1,26 | 1,20 | 1,25 | -0,79% | 71.799,00 |
| 20.02.2026 | 1,31 | 1,35 | 1,22 | 1,26 | -2,33% | 98.242,00 |
| 19.02.2026 | 1,26 | 1,29 | 1,23 | 1,29 | 2,38% | 51.450,00 |
| 18.02.2026 | 1,28 | 1,35 | 1,25 | 1,26 | -1,56% | 92.967,00 |
| 17.02.2026 | 1,32 | 1,37 | 1,22 | 1,28 | 0,79% | 315.573,00 |
| 13.02.2026 | 1,11 | 1,29 | 1,10 | 1,27 | 14,41% | 232.191,00 |
| 12.02.2026 | 1,16 | 1,19 | 1,08 | 1,11 | -3,48% | 125.409,00 |
| 11.02.2026 | 1,14 | 1,19 | 1,10 | 1,15 | -3,36% | 75.383,00 |
| 10.02.2026 | 1,15 | 1,21 | 1,15 | 1,19 | 2,59% | 62.474,00 |
| 09.02.2026 | 1,09 | 1,17 | 1,08 | 1,16 | 2,65% | 56.953,00 |
| 06.02.2026 | 1,11 | 1,18 | 1,08 | 1,13 | 6,60% | 194.746,00 |
| 05.02.2026 | 1,14 | 1,18 | 1,06 | 1,06 | -8,62% | 147.011,00 |
| 04.02.2026 | 1,19 | 1,20 | 1,15 | 1,16 | -2,52% | 49.138,00 |
| 03.02.2026 | 1,26 | 1,26 | 1,11 | 1,19 | -4,03% | 119.815,00 |
| 02.02.2026 | 1,14 | 1,29 | 1,14 | 1,24 | 8,77% | 204.465,00 |
| 30.01.2026 | 1,21 | 1,24 | 1,12 | 1,14 | -8,06% | 157.670,00 |
| 29.01.2026 | 1,23 | 1,24 | 1,18 | 1,24 | 0,81% | 44.991,00 |
| 28.01.2026 | 1,23 | 1,26 | 1,20 | 1,23 | 1,65% | 125.657,00 |
| 27.01.2026 | 1,22 | 1,25 | 1,20 | 1,21 | -1,63% | 45.727,00 |
| 26.01.2026 | 1,23 | 1,24 | 1,17 | 1,23 | 0,82% | 64.826,00 |
| 23.01.2026 | 1,27 | 1,30 | 1,19 | 1,22 | -2,40% | 87.659,00 |
| 22.01.2026 | 1,22 | 1,26 | 1,22 | 1,25 | 4,17% | 118.228,00 |
| 21.01.2026 | 1,22 | 1,24 | 1,16 | 1,20 | -1,64% | 92.233,00 |
| 20.01.2026 | 1,22 | 1,26 | 1,20 | 1,22 | 1,24% | 96.723,00 |
| 16.01.2026 | 1,19 | 1,24 | 1,18 | 1,21 | 2,12% | 97.722,00 |
| 15.01.2026 | 1,21 | 1,23 | 1,14 | 1,18 | -2,48% | 112.468,00 |
| 14.01.2026 | 1,25 | 1,27 | 1,21 | 1,21 | -4,72% | 81.803,00 |
| 13.01.2026 | 1,25 | 1,27 | 1,23 | 1,27 | 0,79% | 55.413,00 |
| 12.01.2026 | 1,33 | 1,34 | 1,23 | 1,26 | -0,79% | 76.444,00 |
| 09.01.2026 | 1,31 | 1,31 | 1,26 | 1,27 | -2,31% | 45.471,00 |
| 08.01.2026 | 1,37 | 1,37 | 1,27 | 1,30 | -3,70% | 121.433,00 |
| 07.01.2026 | 1,40 | 1,43 | 1,33 | 1,35 | -2,88% | 113.159,00 |
| 06.01.2026 | 1,30 | 1,43 | 1,26 | 1,39 | 6,11% | 206.008,00 |
| 05.01.2026 | 1,35 | 1,35 | 1,28 | 1,31 | -1,50% | 104.077,00 |