0,975$
-0,71%
Echtzeit-Aktienkurs BioVie Inc
Bid:
Ask:
Aktienkurse zur BioVie Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,49 | 1,51 | 1,38 | 1,44 | -0,69% | 182.231,00 |
| 27.05.2026 | 1,44 | 1,50 | 1,42 | 1,45 | 0,69% | 114.176,00 |
| 26.05.2026 | 1,58 | 1,58 | 1,39 | 1,44 | -5,26% | 202.074,00 |
| 22.05.2026 | 1,47 | 1,53 | 1,47 | 1,52 | 5,56% | 63.469,00 |
| 21.05.2026 | 1,35 | 1,51 | 1,35 | 1,44 | 6,67% | 104.756,00 |
| 20.05.2026 | 1,31 | 1,37 | 1,31 | 1,35 | 2,27% | 19.735,00 |
| 19.05.2026 | 1,36 | 1,38 | 1,30 | 1,32 | -2,94% | 41.292,00 |
| 18.05.2026 | 1,31 | 1,38 | 1,30 | 1,36 | 3,82% | 69.462,00 |
| 15.05.2026 | 1,37 | 1,37 | 1,30 | 1,31 | -5,07% | 59.156,00 |
| 14.05.2026 | 1,34 | 1,40 | 1,31 | 1,38 | 5,34% | 58.119,00 |
| 13.05.2026 | 1,33 | 1,33 | 1,26 | 1,31 | -0,76% | 68.228,00 |
| 12.05.2026 | 1,42 | 1,42 | 1,30 | 1,32 | -3,65% | 83.240,00 |
| 11.05.2026 | 1,47 | 1,54 | 1,35 | 1,37 | -6,80% | 179.130,00 |
| 08.05.2026 | 1,54 | 1,56 | 1,42 | 1,47 | -4,55% | 111.246,00 |
| 07.05.2026 | 1,66 | 1,72 | 1,54 | 1,54 | -7,23% | 168.877,00 |
| 06.05.2026 | 1,67 | 1,70 | 1,65 | 1,66 | 0,61% | 75.955,00 |
| 05.05.2026 | 1,75 | 1,77 | 1,63 | 1,65 | -3,51% | 103.227,00 |
| 04.05.2026 | 1,70 | 1,77 | 1,68 | 1,71 | 1,79% | 159.951,00 |
| 01.05.2026 | 1,65 | 1,78 | 1,65 | 1,68 | 1,82% | 218.883,00 |
| 30.04.2026 | 1,57 | 1,66 | 1,57 | 1,65 | 4,43% | 62.152,00 |
| 29.04.2026 | 1,57 | 1,63 | 1,57 | 1,58 | 0,00% | 21.004,00 |
| 28.04.2026 | 1,57 | 1,69 | 1,55 | 1,58 | -0,63% | 60.428,00 |
| 27.04.2026 | 1,48 | 1,69 | 1,48 | 1,59 | 6,00% | 125.605,00 |
| 24.04.2026 | 1,42 | 1,56 | 1,40 | 1,50 | 3,45% | 43.620,00 |
| 23.04.2026 | 1,57 | 1,57 | 1,40 | 1,45 | -7,05% | 93.318,00 |
| 22.04.2026 | 1,58 | 1,72 | 1,52 | 1,56 | -1,27% | 222.800,00 |
| 21.04.2026 | 1,58 | 1,59 | 1,56 | 1,58 | 0,00% | 38.241,00 |
| 20.04.2026 | 1,56 | 1,58 | 1,52 | 1,58 | 1,28% | 60.371,00 |
| 17.04.2026 | 1,49 | 1,57 | 1,47 | 1,56 | 6,85% | 147.341,00 |
| 16.04.2026 | 1,41 | 1,47 | 1,37 | 1,46 | 3,55% | 66.150,00 |
| 15.04.2026 | 1,47 | 1,48 | 1,35 | 1,41 | -3,42% | 85.421,00 |
| 14.04.2026 | 1,37 | 1,47 | 1,37 | 1,46 | 5,42% | 45.748,00 |
| 13.04.2026 | 1,37 | 1,40 | 1,36 | 1,39 | 2,59% | 25.616,00 |
| 10.04.2026 | 1,44 | 1,49 | 1,35 | 1,35 | -6,25% | 39.121,00 |
| 09.04.2026 | 1,50 | 1,50 | 1,41 | 1,44 | -3,36% | 33.002,00 |
| 08.04.2026 | 1,50 | 1,51 | 1,46 | 1,49 | 2,76% | 49.594,00 |
| 07.04.2026 | 1,49 | 1,49 | 1,43 | 1,45 | -1,36% | 24.378,00 |
| 06.04.2026 | 1,42 | 1,50 | 1,40 | 1,47 | 3,52% | 82.610,00 |
| 02.04.2026 | 1,35 | 1,43 | 1,33 | 1,42 | 2,90% | 47.843,00 |
| 01.04.2026 | 1,42 | 1,42 | 1,33 | 1,38 | -1,43% | 100.352,00 |
| 31.03.2026 | 1,39 | 1,41 | 1,36 | 1,40 | 3,70% | 19.592,00 |
| 30.03.2026 | 1,38 | 1,39 | 1,34 | 1,35 | -0,74% | 65.678,00 |
| 27.03.2026 | 1,32 | 1,40 | 1,30 | 1,36 | 0,00% | 107.612,00 |
| 26.03.2026 | 1,34 | 1,39 | 1,32 | 1,36 | 3,82% | 16.528,00 |
| 25.03.2026 | 1,35 | 1,36 | 1,30 | 1,31 | 0,38% | 28.796,00 |
| 24.03.2026 | 1,35 | 1,35 | 1,28 | 1,31 | -1,14% | 15.490,00 |
| 23.03.2026 | 1,25 | 1,34 | 1,25 | 1,32 | 10,00% | 70.693,00 |
| 20.03.2026 | 1,46 | 1,46 | 1,20 | 1,20 | -17,81% | 168.796,00 |
| 19.03.2026 | 1,39 | 1,46 | 1,35 | 1,46 | 4,29% | 41.271,00 |
| 18.03.2026 | 1,40 | 1,46 | 1,34 | 1,40 | 0,00% | 75.880,00 |
| 17.03.2026 | 1,46 | 1,52 | 1,37 | 1,40 | -2,10% | 151.355,00 |
| 16.03.2026 | 1,38 | 1,46 | 1,38 | 1,43 | 1,42% | 63.568,00 |
| 13.03.2026 | 1,39 | 1,44 | 1,37 | 1,41 | 1,44% | 49.864,00 |
| 12.03.2026 | 1,37 | 1,41 | 1,34 | 1,39 | -1,42% | 42.066,00 |
| 11.03.2026 | 1,38 | 1,42 | 1,33 | 1,41 | 2,92% | 48.090,00 |
| 10.03.2026 | 1,41 | 1,44 | 1,31 | 1,37 | -1,44% | 75.765,00 |
| 09.03.2026 | 1,35 | 1,39 | 1,32 | 1,39 | 2,21% | 44.698,00 |
| 06.03.2026 | 1,31 | 1,36 | 1,29 | 1,36 | 1,49% | 30.569,00 |
| 05.03.2026 | 1,45 | 1,45 | 1,29 | 1,34 | -7,59% | 82.701,00 |
| 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 |