0,940$
1,62%
Echtzeit-Aktienkurs BioVie Inc
Bid:
Ask:
Aktienkurse zur BioVie Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 0,89 | 0,95 | 0,89 | 0,94 | 1,62% | 27.695,00 |
| 30.06.2025 | 0,98 | 0,98 | 0,92 | 0,93 | -8,42% | 428.428,00 |
| 27.06.2025 | 1,03 | 1,07 | 0,98 | 1,01 | -1,94% | 296.132,00 |
| 26.06.2025 | 1,03 | 1,05 | 1,00 | 1,03 | 0,00% | 174.207,00 |
| 25.06.2025 | 1,08 | 1,09 | 1,00 | 1,03 | -3,74% | 156.037,00 |
| 24.06.2025 | 1,02 | 1,08 | 1,01 | 1,07 | 5,94% | 237.552,00 |
| 23.06.2025 | 1,04 | 1,08 | 1,00 | 1,01 | -1,94% | 191.598,00 |
| 20.06.2025 | 1,09 | 1,09 | 1,02 | 1,03 | -5,50% | 193.667,00 |
| 18.06.2025 | 1,04 | 1,11 | 1,01 | 1,09 | 5,83% | 188.468,00 |
| 17.06.2025 | 1,06 | 1,09 | 1,03 | 1,03 | -5,50% | 191.376,00 |
| 16.06.2025 | 1,14 | 1,16 | 1,09 | 1,09 | -4,39% | 169.336,00 |
| 13.06.2025 | 1,19 | 1,19 | 1,12 | 1,14 | -4,20% | 150.032,00 |
| 12.06.2025 | 1,11 | 1,21 | 1,11 | 1,19 | 7,21% | 385.409,00 |
| 11.06.2025 | 1,08 | 1,13 | 1,08 | 1,11 | 0,91% | 153.999,00 |
| 10.06.2025 | 1,12 | 1,18 | 1,08 | 1,10 | -1,79% | 207.990,00 |
| 09.06.2025 | 1,10 | 1,12 | 1,07 | 1,12 | 3,70% | 165.106,00 |
| 06.06.2025 | 1,10 | 1,12 | 1,08 | 1,08 | -0,92% | 194.105,00 |
| 05.06.2025 | 1,11 | 1,12 | 1,06 | 1,09 | 0,00% | 144.219,00 |
| 04.06.2025 | 1,12 | 1,13 | 1,08 | 1,09 | -1,80% | 121.464,00 |
| 03.06.2025 | 1,05 | 1,12 | 1,04 | 1,11 | 3,74% | 242.262,00 |
| 02.06.2025 | 1,05 | 1,09 | 1,01 | 1,07 | 2,88% | 207.783,00 |
| 30.05.2025 | 1,07 | 1,07 | 0,99 | 1,04 | -1,89% | 260.201,00 |
| 29.05.2025 | 1,04 | 1,09 | 1,04 | 1,06 | 1,92% | 326.125,00 |
| 28.05.2025 | 1,05 | 1,05 | 1,02 | 1,04 | -0,95% | 127.551,00 |
| 27.05.2025 | 1,07 | 1,07 | 1,02 | 1,05 | 1,94% | 206.386,00 |
| 23.05.2025 | 1,03 | 1,05 | 1,02 | 1,03 | 0,00% | 89.124,00 |
| 22.05.2025 | 1,03 | 1,05 | 1,00 | 1,03 | 3,00% | 204.117,00 |
| 21.05.2025 | 1,02 | 1,06 | 1,00 | 1,00 | -3,85% | 221.548,00 |
| 20.05.2025 | 1,04 | 1,06 | 1,03 | 1,04 | -2,80% | 192.120,00 |
| 19.05.2025 | 1,03 | 1,08 | 0,98 | 1,07 | 3,88% | 240.116,00 |
| 16.05.2025 | 1,03 | 1,10 | 1,02 | 1,03 | -1,90% | 520.495,00 |
| 15.05.2025 | 1,09 | 1,10 | 1,00 | 1,05 | -4,55% | 375.616,00 |
| 14.05.2025 | 1,07 | 1,13 | 1,05 | 1,10 | 2,80% | 455.065,00 |
| 13.05.2025 | 1,13 | 1,14 | 1,05 | 1,07 | -6,96% | 484.247,00 |
| 12.05.2025 | 1,20 | 1,20 | 1,11 | 1,15 | 2,68% | 549.429,00 |
| 09.05.2025 | 1,23 | 1,23 | 1,10 | 1,12 | -8,94% | 482.237,00 |
| 08.05.2025 | 1,11 | 1,24 | 1,06 | 1,23 | 13,89% | 779.877,00 |
| 07.05.2025 | 1,19 | 1,29 | 1,04 | 1,08 | -6,90% | 965.889,00 |
| 06.05.2025 | 1,12 | 1,22 | 1,08 | 1,16 | 1,75% | 516.625,00 |
| 05.05.2025 | 1,27 | 1,32 | 1,08 | 1,14 | -5,79% | 2.166.072,00 |
| 02.05.2025 | 0,91 | 1,31 | 0,88 | 1,21 | 40,37% | 8.960.465,00 |
| 01.05.2025 | 0,87 | 0,93 | 0,84 | 0,86 | 5,42% | 331.462,00 |
| 30.04.2025 | 0,85 | 0,88 | 0,82 | 0,82 | -1,26% | 80.010,00 |
| 29.04.2025 | 0,86 | 0,86 | 0,82 | 0,83 | -2,60% | 89.359,00 |
| 28.04.2025 | 0,84 | 0,90 | 0,83 | 0,85 | 1,21% | 111.948,00 |
| 25.04.2025 | 0,88 | 0,89 | 0,84 | 0,84 | -6,06% | 63.850,00 |
| 24.04.2025 | 0,84 | 0,92 | 0,84 | 0,89 | 6,42% | 133.847,00 |
| 23.04.2025 | 0,82 | 0,88 | 0,82 | 0,84 | 2,48% | 79.272,00 |
| 22.04.2025 | 0,79 | 0,84 | 0,77 | 0,82 | 3,26% | 89.848,00 |
| 21.04.2025 | 0,81 | 0,83 | 0,77 | 0,79 | -5,59% | 126.700,00 |
| 17.04.2025 | 0,79 | 0,85 | 0,76 | 0,84 | 6,03% | 54.368,00 |
| 16.04.2025 | 0,82 | 0,86 | 0,75 | 0,79 | -3,40% | 70.410,00 |
| 15.04.2025 | 0,84 | 0,88 | 0,80 | 0,82 | -5,03% | 94.559,00 |
| 14.04.2025 | 0,80 | 0,89 | 0,74 | 0,86 | 10,85% | 274.859,00 |
| 11.04.2025 | 0,74 | 0,79 | 0,74 | 0,78 | 5,31% | 67.725,00 |
| 10.04.2025 | 0,80 | 0,83 | 0,70 | 0,74 | -6,60% | 92.015,00 |
| 09.04.2025 | 0,70 | 0,83 | 0,62 | 0,79 | 12,01% | 225.117,00 |
| 08.04.2025 | 0,83 | 0,87 | 0,66 | 0,71 | -11,46% | 260.406,00 |
| 07.04.2025 | 0,76 | 0,83 | 0,62 | 0,80 | 3,17% | 354.582,00 |
| 04.04.2025 | 0,80 | 0,85 | 0,76 | 0,78 | -11,66% | 455.424,00 |
| 03.04.2025 | 0,90 | 0,96 | 0,84 | 0,88 | -7,88% | 216.415,00 |
| 02.04.2025 | 0,82 | 1,00 | 0,80 | 0,95 | 13,37% | 275.066,00 |
| 01.04.2025 | 0,96 | 0,98 | 0,83 | 0,84 | -14,29% | 344.103,00 |
| 31.03.2025 | 1,00 | 1,00 | 0,91 | 0,98 | -2,97% | 510.802,00 |
| 28.03.2025 | 1,10 | 1,10 | 1,00 | 1,01 | -6,48% | 208.401,00 |
| 27.03.2025 | 1,08 | 1,10 | 1,04 | 1,08 | 3,35% | 120.910,00 |
| 26.03.2025 | 1,11 | 1,12 | 1,04 | 1,05 | -6,70% | 172.117,00 |
| 25.03.2025 | 1,18 | 1,19 | 1,10 | 1,12 | -5,08% | 172.569,00 |
| 24.03.2025 | 1,11 | 1,18 | 1,09 | 1,18 | 5,36% | 254.989,00 |
| 21.03.2025 | 1,18 | 1,25 | 1,09 | 1,12 | -2,61% | 291.908,00 |
| 20.03.2025 | 1,08 | 1,17 | 1,05 | 1,15 | 8,49% | 321.508,00 |
| 19.03.2025 | 1,07 | 1,08 | 1,02 | 1,06 | 4,95% | 85.333,00 |
| 18.03.2025 | 1,08 | 1,08 | 0,99 | 1,01 | -8,18% | 177.546,00 |
| 17.03.2025 | 1,09 | 1,12 | 1,06 | 1,10 | 1,85% | 197.282,00 |
| 14.03.2025 | 1,04 | 1,10 | 1,03 | 1,08 | 5,88% | 155.526,00 |
| 13.03.2025 | 1,06 | 1,08 | 0,99 | 1,02 | -2,86% | 143.887,00 |
| 12.03.2025 | 1,07 | 1,07 | 1,02 | 1,05 | 0,48% | 213.584,00 |
| 11.03.2025 | 1,06 | 1,11 | 1,04 | 1,05 | -4,13% | 256.279,00 |
| 10.03.2025 | 1,13 | 1,17 | 1,05 | 1,09 | -8,40% | 410.959,00 |
| 07.03.2025 | 1,18 | 1,21 | 1,15 | 1,19 | -0,83% | 185.465,00 |
| 06.03.2025 | 1,23 | 1,23 | 1,17 | 1,20 | -1,64% | 115.359,00 |
| 05.03.2025 | 1,20 | 1,24 | 1,12 | 1,22 | 2,52% | 384.304,00 |
| 04.03.2025 | 1,14 | 1,22 | 1,09 | 1,19 | 0,85% | 509.395,00 |
| 03.03.2025 | 1,34 | 1,34 | 1,17 | 1,18 | -11,28% | 360.161,00 |
| 28.02.2025 | 1,29 | 1,36 | 1,26 | 1,33 | 0,76% | 196.083,00 |
| 27.02.2025 | 1,42 | 1,43 | 1,31 | 1,32 | -7,69% | 229.600,00 |
| 26.02.2025 | 1,39 | 1,46 | 1,39 | 1,43 | 2,14% | 353.792,00 |
| 25.02.2025 | 1,42 | 1,45 | 1,32 | 1,40 | -2,78% | 421.621,00 |
| 24.02.2025 | 1,50 | 1,51 | 1,42 | 1,44 | -2,70% | 368.020,00 |
| 21.02.2025 | 1,65 | 1,67 | 1,48 | 1,48 | -9,20% | 598.170,00 |
| 20.02.2025 | 1,68 | 1,69 | 1,62 | 1,63 | -4,68% | 278.303,00 |
| 19.02.2025 | 1,73 | 1,76 | 1,69 | 1,71 | -3,93% | 275.589,00 |
| 18.02.2025 | 1,85 | 1,86 | 1,77 | 1,78 | -2,73% | 190.592,00 |
| 14.02.2025 | 1,80 | 1,88 | 1,75 | 1,83 | 3,39% | 256.447,00 |
| 13.02.2025 | 1,71 | 1,81 | 1,69 | 1,77 | 2,31% | 213.257,00 |
| 12.02.2025 | 1,63 | 1,75 | 1,45 | 1,73 | -3,89% | 676.886,00 |
| 11.02.2025 | 1,88 | 1,91 | 1,80 | 1,80 | -3,23% | 401.071,00 |
| 10.02.2025 | 1,95 | 1,95 | 1,86 | 1,86 | -3,12% | 610.694,00 |
| 07.02.2025 | 1,97 | 2,03 | 1,89 | 1,92 | -2,54% | 743.407,00 |
| 06.02.2025 | 1,99 | 2,02 | 1,84 | 1,97 | -1,99% | 837.588,00 |