0,975$
-0,71%
Echtzeit-Aktienkurs BioVie Inc
Bid:
Ask:
Aktienkurse zur BioVie Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,90% | 125.242,00 |
| 11.02.2026 | 1,14 | 1,19 | 1,10 | 1,16 | -3,35% | 67.713,00 |
| 10.02.2026 | 1,15 | 1,21 | 1,15 | 1,20 | 3,02% | 61.588,00 |
| 09.02.2026 | 1,09 | 1,17 | 1,08 | 1,16 | 2,65% | 53.877,00 |
| 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% | 137.422,00 |
| 04.02.2026 | 1,19 | 1,20 | 1,15 | 1,16 | -2,52% | 49.133,00 |
| 03.02.2026 | 1,26 | 1,26 | 1,11 | 1,19 | -4,03% | 119.765,00 |
| 02.02.2026 | 1,14 | 1,29 | 1,14 | 1,24 | 8,77% | 200.026,00 |
| 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% | 43.802,00 |
| 28.01.2026 | 1,23 | 1,26 | 1,20 | 1,23 | 1,65% | 125.657,00 |
| 27.01.2026 | 1,22 | 1,24 | 1,20 | 1,21 | -1,63% | 41.835,00 |
| 26.01.2026 | 1,23 | 1,24 | 1,17 | 1,23 | 0,82% | 64.726,00 |
| 23.01.2026 | 1,27 | 1,30 | 1,19 | 1,22 | -2,40% | 87.659,00 |
| 22.01.2026 | 1,25 | 1,26 | 1,23 | 1,25 | 4,17% | 118.118,00 |
| 21.01.2026 | 1,22 | 1,24 | 1,16 | 1,20 | -1,64% | 91.933,00 |
| 20.01.2026 | 1,22 | 1,26 | 1,20 | 1,22 | 1,24% | 84.587,00 |
| 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 | -3,28% | 106.967,00 |
| 14.01.2026 | 1,25 | 1,26 | 1,21 | 1,22 | -3,94% | 66.877,00 |
| 13.01.2026 | 1,25 | 1,27 | 1,23 | 1,27 | 0,79% | 53.184,00 |
| 12.01.2026 | 1,33 | 1,34 | 1,23 | 1,26 | -0,79% | 72.398,00 |
| 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% | 121.428,00 |
| 07.01.2026 | 1,40 | 1,43 | 1,33 | 1,35 | -3,23% | 112.359,00 |
| 06.01.2026 | 1,30 | 1,43 | 1,26 | 1,40 | 8,14% | 205.377,00 |
| 05.01.2026 | 1,35 | 1,35 | 1,28 | 1,29 | -3,01% | 104.032,00 |
| 02.01.2026 | 1,17 | 1,35 | 1,13 | 1,33 | 14,66% | 252.010,00 |
| 31.12.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 2,65% | 121.910,00 |
| 30.12.2025 | 1,26 | 1,26 | 1,10 | 1,13 | -8,13% | 353.068,00 |
| 29.12.2025 | 1,18 | 1,24 | 1,16 | 1,23 | 1,65% | 214.917,00 |
| 26.12.2025 | 1,27 | 1,31 | 1,16 | 1,21 | -4,72% | 226.692,00 |
| 24.12.2025 | 1,30 | 1,32 | 1,24 | 1,27 | -3,05% | 98.007,00 |
| 23.12.2025 | 1,36 | 1,39 | 1,27 | 1,31 | -5,76% | 172.440,00 |
| 22.12.2025 | 1,42 | 1,46 | 1,36 | 1,39 | -1,42% | 117.366,00 |
| 19.12.2025 | 1,43 | 1,45 | 1,41 | 1,41 | -2,15% | 48.084,00 |
| 18.12.2025 | 1,42 | 1,47 | 1,42 | 1,44 | -0,62% | 43.174,00 |
| 17.12.2025 | 1,44 | 1,51 | 1,40 | 1,45 | 1,40% | 59.799,00 |
| 16.12.2025 | 1,43 | 1,47 | 1,40 | 1,43 | 0,00% | 32.019,00 |
| 15.12.2025 | 1,47 | 1,47 | 1,36 | 1,43 | -1,38% | 52.321,00 |
| 12.12.2025 | 1,55 | 1,56 | 1,40 | 1,45 | -3,97% | 71.230,00 |
| 11.12.2025 | 1,55 | 1,56 | 1,50 | 1,51 | -5,03% | 25.104,00 |
| 10.12.2025 | 1,56 | 1,63 | 1,56 | 1,59 | 2,58% | 75.063,00 |
| 09.12.2025 | 1,54 | 1,62 | 1,53 | 1,55 | -2,52% | 81.105,00 |
| 08.12.2025 | 1,56 | 1,62 | 1,52 | 1,59 | 0,63% | 37.581,00 |
| 05.12.2025 | 1,61 | 1,62 | 1,52 | 1,58 | -1,86% | 43.086,00 |
| 04.12.2025 | 1,59 | 1,70 | 1,56 | 1,61 | 1,26% | 128.370,00 |
| 03.12.2025 | 1,46 | 1,60 | 1,45 | 1,59 | 8,16% | 40.402,00 |
| 02.12.2025 | 1,50 | 1,50 | 1,46 | 1,47 | -2,46% | 16.554,00 |
| 01.12.2025 | 1,52 | 1,54 | 1,48 | 1,51 | 0,47% | 43.803,00 |
| 28.11.2025 | 1,46 | 1,50 | 1,42 | 1,50 | 3,45% | 65.263,00 |
| 26.11.2025 | 1,37 | 1,47 | 1,37 | 1,45 | 7,41% | 64.545,00 |
| 25.11.2025 | 1,35 | 1,40 | 1,33 | 1,35 | 0,00% | 24.854,00 |
| 24.11.2025 | 1,31 | 1,41 | 1,31 | 1,35 | 4,25% | 56.369,00 |
| 21.11.2025 | 1,26 | 1,39 | 1,25 | 1,30 | 1,97% | 66.266,00 |
| 20.11.2025 | 1,41 | 1,48 | 1,26 | 1,27 | -7,30% | 89.342,00 |
| 19.11.2025 | 1,45 | 1,45 | 1,36 | 1,37 | -3,52% | 85.719,00 |
| 18.11.2025 | 1,43 | 1,45 | 1,40 | 1,42 | 0,00% | 31.729,00 |
| 17.11.2025 | 1,47 | 1,56 | 1,37 | 1,42 | -5,33% | 146.724,00 |
| 14.11.2025 | 1,46 | 1,52 | 1,46 | 1,50 | 0,33% | 33.382,00 |
| 13.11.2025 | 1,60 | 1,62 | 1,47 | 1,50 | -7,14% | 49.910,00 |
| 12.11.2025 | 1,54 | 1,66 | 1,52 | 1,61 | 6,62% | 192.516,00 |
| 11.11.2025 | 1,54 | 1,57 | 1,50 | 1,51 | -3,21% | 30.152,00 |
| 10.11.2025 | 1,52 | 1,57 | 1,49 | 1,56 | 5,41% | 75.936,00 |
| 07.11.2025 | 1,49 | 1,52 | 1,42 | 1,48 | -1,33% | 147.947,00 |
| 06.11.2025 | 1,57 | 1,58 | 1,48 | 1,50 | -2,60% | 46.191,00 |
| 05.11.2025 | 1,53 | 1,59 | 1,49 | 1,54 | 0,33% | 120.206,00 |
| 04.11.2025 | 1,69 | 1,69 | 1,53 | 1,54 | -10,23% | 268.493,00 |
| 03.11.2025 | 1,80 | 1,80 | 1,69 | 1,71 | -2,29% | 92.423,00 |
| 31.10.2025 | 1,77 | 1,79 | 1,70 | 1,75 | -0,02% | 63.929,00 |
| 30.10.2025 | 1,80 | 1,86 | 1,75 | 1,75 | -3,72% | 164.420,00 |
| 29.10.2025 | 1,88 | 1,88 | 1,79 | 1,82 | -2,26% | 73.215,00 |
| 28.10.2025 | 1,90 | 1,92 | 1,82 | 1,86 | -1,59% | 54.178,00 |
| 27.10.2025 | 1,93 | 1,95 | 1,86 | 1,89 | 0,53% | 124.204,00 |
| 24.10.2025 | 1,92 | 1,92 | 1,83 | 1,88 | -0,53% | 59.680,00 |
| 23.10.2025 | 1,89 | 1,92 | 1,85 | 1,89 | 1,07% | 77.835,00 |
| 22.10.2025 | 1,91 | 1,91 | 1,83 | 1,87 | -2,09% | 83.398,00 |
| 21.10.2025 | 1,98 | 1,99 | 1,87 | 1,91 | -4,02% | 68.063,00 |
| 20.10.2025 | 1,93 | 2,02 | 1,90 | 1,99 | 4,19% | 132.889,00 |
| 17.10.2025 | 1,85 | 1,91 | 1,81 | 1,91 | 3,24% | 110.804,00 |
| 16.10.2025 | 2,00 | 2,00 | 1,82 | 1,85 | -5,61% | 174.099,00 |
| 15.10.2025 | 2,02 | 2,07 | 1,94 | 1,96 | -2,00% | 149.245,00 |
| 14.10.2025 | 1,91 | 2,02 | 1,85 | 2,00 | 2,56% | 170.945,00 |
| 13.10.2025 | 1,90 | 1,96 | 1,85 | 1,95 | 6,56% | 164.203,00 |
| 10.10.2025 | 2,00 | 2,01 | 1,81 | 1,83 | -6,15% | 223.331,00 |
| 09.10.2025 | 1,99 | 2,03 | 1,90 | 1,95 | -1,02% | 163.836,00 |
| 08.10.2025 | 2,03 | 2,03 | 1,95 | 1,97 | -1,99% | 127.250,00 |
| 07.10.2025 | 1,95 | 2,05 | 1,88 | 2,01 | 7,49% | 373.627,00 |
| 06.10.2025 | 1,99 | 2,05 | 1,86 | 1,87 | -6,50% | 306.206,00 |
| 02.10.2025 | 2,04 | 2,04 | 1,93 | 2,00 | 0,50% | 109.576,00 |
| 01.10.2025 | 1,89 | 2,04 | 1,89 | 1,99 | 4,74% | 320.047,00 |
| 30.09.2025 | 1,92 | 1,94 | 1,84 | 1,90 | -0,52% | 101.241,00 |
| 29.09.2025 | 1,88 | 1,93 | 1,84 | 1,91 | 2,69% | 181.879,00 |
| 26.09.2025 | 1,81 | 1,90 | 1,75 | 1,86 | 3,33% | 151.117,00 |
| 25.09.2025 | 1,87 | 1,90 | 1,75 | 1,80 | -3,23% | 94.348,00 |
| 24.09.2025 | 1,86 | 1,96 | 1,86 | 1,86 | 1,09% | 82.013,00 |
| 23.09.2025 | 1,89 | 1,96 | 1,84 | 1,84 | -2,65% | 200.922,00 |
| 22.09.2025 | 1,91 | 1,95 | 1,81 | 1,89 | 1,61% | 228.880,00 |