0,975$
-0,71%
Echtzeit-Aktienkurs BioVie Inc
Bid:
Ask:
Aktienkurse zur BioVie Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 1,87 | 1,95 | 1,83 | 1,84 | 0,27% | 253.212,00 |
| 16.09.2025 | 1,79 | 1,84 | 1,72 | 1,84 | 4,26% | 137.297,00 |
| 15.09.2025 | 1,92 | 1,92 | 1,75 | 1,76 | -5,88% | 255.039,00 |
| 12.09.2025 | 1,94 | 2,03 | 1,85 | 1,87 | -0,53% | 576.396,00 |
| 11.09.2025 | 1,91 | 2,00 | 1,86 | 1,88 | -1,57% | 335.715,00 |
| 10.09.2025 | 1,83 | 1,94 | 1,78 | 1,91 | 6,70% | 742.280,00 |
| 09.09.2025 | 1,80 | 1,85 | 1,69 | 1,79 | -0,56% | 339.175,00 |
| 08.09.2025 | 1,75 | 1,85 | 1,67 | 1,80 | 3,45% | 278.824,00 |
| 05.09.2025 | 1,59 | 1,77 | 1,56 | 1,74 | 9,43% | 414.635,00 |
| 04.09.2025 | 1,69 | 1,69 | 1,54 | 1,59 | -4,79% | 207.770,00 |
| 03.09.2025 | 1,63 | 1,69 | 1,59 | 1,67 | 5,70% | 504.375,00 |
| 02.09.2025 | 1,58 | 1,65 | 1,52 | 1,58 | 3,95% | 431.157,00 |
| 29.08.2025 | 1,55 | 1,55 | 1,42 | 1,52 | 2,70% | 229.014,00 |
| 28.08.2025 | 1,62 | 1,64 | 1,46 | 1,48 | -8,64% | 358.864,00 |
| 27.08.2025 | 1,60 | 1,64 | 1,56 | 1,62 | 2,53% | 161.491,00 |
| 26.08.2025 | 1,68 | 1,68 | 1,56 | 1,58 | -4,24% | 201.960,00 |
| 25.08.2025 | 1,64 | 1,67 | 1,56 | 1,65 | 3,12% | 211.213,00 |
| 22.08.2025 | 1,54 | 1,65 | 1,52 | 1,60 | 5,26% | 190.434,00 |
| 21.08.2025 | 1,56 | 1,57 | 1,46 | 1,52 | -2,56% | 262.805,00 |
| 20.08.2025 | 1,59 | 1,59 | 1,49 | 1,56 | -1,89% | 178.962,00 |
| 19.08.2025 | 1,78 | 1,80 | 1,57 | 1,59 | -9,14% | 329.111,00 |
| 18.08.2025 | 1,68 | 1,80 | 1,62 | 1,75 | 6,06% | 310.367,00 |
| 15.08.2025 | 1,71 | 1,72 | 1,62 | 1,65 | -0,60% | 209.784,00 |
| 14.08.2025 | 1,75 | 1,75 | 1,60 | 1,66 | -2,35% | 260.975,00 |
| 13.08.2025 | 1,73 | 1,81 | 1,65 | 1,70 | 1,80% | 456.545,00 |
| 12.08.2025 | 1,79 | 1,84 | 1,66 | 1,67 | -6,70% | 297.072,00 |
| 11.08.2025 | 1,65 | 1,82 | 1,62 | 1,79 | 7,19% | 814.009,00 |
| 08.08.2025 | 1,52 | 1,72 | 1,52 | 1,67 | -42,61% | 4.160.046,00 |
| 07.08.2025 | 3,98 | 3,98 | 2,86 | 2,91 | -25,58% | 422.065,00 |
| 06.08.2025 | 5,14 | 5,14 | 3,57 | 3,91 | -21,17% | 287.775,00 |
| 05.08.2025 | 6,01 | 6,01 | 4,86 | 4,96 | -17,33% | 181.994,00 |
| 04.08.2025 | 6,04 | 6,15 | 5,75 | 6,00 | -0,50% | 55.390,00 |
| 01.08.2025 | 6,00 | 6,20 | 5,74 | 6,03 | 0,42% | 33.179,00 |
| 31.07.2025 | 6,61 | 6,64 | 6,00 | 6,01 | -9,97% | 79.300,00 |
| 30.07.2025 | 6,92 | 7,10 | 6,61 | 6,67 | -4,24% | 56.485,00 |
| 29.07.2025 | 7,05 | 7,17 | 6,75 | 6,97 | -1,90% | 23.178,00 |
| 28.07.2025 | 7,47 | 7,75 | 6,88 | 7,10 | -5,08% | 54.127,00 |
| 25.07.2025 | 7,54 | 7,58 | 7,32 | 7,48 | -0,93% | 24.219,00 |
| 24.07.2025 | 8,06 | 8,40 | 7,38 | 7,55 | -8,37% | 45.153,00 |
| 23.07.2025 | 8,26 | 8,29 | 8,00 | 8,24 | 0,61% | 22.330,00 |
| 22.07.2025 | 7,36 | 8,23 | 7,35 | 8,19 | 12,04% | 71.943,00 |
| 21.07.2025 | 8,71 | 8,84 | 7,24 | 7,31 | -18,73% | 107.618,00 |
| 18.07.2025 | 8,15 | 9,09 | 8,15 | 9,00 | 11,74% | 56.584,00 |
| 17.07.2025 | 7,32 | 8,24 | 7,16 | 8,05 | 10,12% | 94.308,00 |
| 16.07.2025 | 7,14 | 7,58 | 7,01 | 7,31 | 4,58% | 43.421,00 |
| 15.07.2025 | 6,71 | 7,18 | 6,62 | 6,99 | 5,59% | 48.767,00 |
| 14.07.2025 | 7,10 | 7,13 | 6,54 | 6,62 | -7,28% | 54.652,00 |
| 11.07.2025 | 7,45 | 7,46 | 7,07 | 7,14 | -5,68% | 67.507,00 |
| 10.07.2025 | 8,06 | 8,06 | 7,45 | 7,57 | -5,96% | 59.576,00 |
| 09.07.2025 | 8,40 | 8,59 | 8,04 | 8,05 | -4,96% | 94.458,00 |
| 08.07.2025 | 8,68 | 8,76 | 7,91 | 8,47 | 4,57% | 46.583,00 |
| 07.07.2025 | 9,56 | 9,56 | 6,78 | 8,10 | 743,75% | 247.931,00 |
| 03.07.2025 | 0,95 | 1,00 | 0,95 | 0,96 | -1,07% | 122.627,00 |
| 02.07.2025 | 0,95 | 1,03 | 0,94 | 0,97 | 4,23% | 215.762,00 |
| 01.07.2025 | 0,90 | 0,96 | 0,88 | 0,93 | 0,65% | 239.962,00 |
| 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 |