2,410$
-3,02%
Echtzeit-Aktienkurs BioSig Technologies Inc
Bid:
Ask:
Aktienkurse zur BioSig Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,46 | 2,63 | 2,41 | 2,42 | -2,62% | 462.494,00 |
| 12.02.2026 | 2,60 | 2,61 | 2,41 | 2,49 | -4,05% | 493.250,00 |
| 11.02.2026 | 3,00 | 3,01 | 2,49 | 2,59 | -13,95% | 272.615,00 |
| 10.02.2026 | 3,19 | 3,21 | 2,85 | 3,01 | -0,99% | 942.754,00 |
| 09.02.2026 | 3,42 | 3,43 | 3,03 | 3,04 | -6,61% | 374.799,00 |
| 06.02.2026 | 3,09 | 3,26 | 3,03 | 3,26 | 8,86% | 279.720,00 |
| 05.02.2026 | 3,10 | 3,18 | 2,96 | 2,99 | -4,47% | 578.833,00 |
| 04.02.2026 | 3,32 | 3,32 | 2,69 | 3,13 | -5,58% | 375.026,00 |
| 03.02.2026 | 3,33 | 3,42 | 3,04 | 3,32 | -0,45% | 263.433,00 |
| 02.02.2026 | 3,78 | 3,79 | 3,22 | 3,33 | -6,98% | 198.860,00 |
| 30.01.2026 | 3,31 | 3,72 | 3,19 | 3,58 | 7,03% | 398.745,00 |
| 29.01.2026 | 3,84 | 3,97 | 3,33 | 3,35 | -11,74% | 341.024,00 |
| 28.01.2026 | 3,81 | 3,97 | 3,54 | 3,79 | 3,27% | 360.264,00 |
| 27.01.2026 | 3,40 | 3,70 | 3,05 | 3,67 | 8,26% | 379.208,00 |
| 26.01.2026 | 3,30 | 3,57 | 3,12 | 3,39 | 2,57% | 196.991,00 |
| 23.01.2026 | 3,41 | 3,41 | 2,98 | 3,31 | -5,30% | 590.438,00 |
| 22.01.2026 | 3,08 | 3,57 | 3,02 | 3,49 | 13,13% | 199.397,00 |
| 21.01.2026 | 3,36 | 3,36 | 3,06 | 3,09 | -9,00% | 154.781,00 |
| 20.01.2026 | 3,37 | 3,53 | 3,27 | 3,39 | -3,97% | 230.830,00 |
| 16.01.2026 | 3,13 | 3,69 | 3,13 | 3,53 | 12,78% | 177.959,00 |
| 15.01.2026 | 3,21 | 3,24 | 3,12 | 3,13 | -2,49% | 118.017,00 |
| 14.01.2026 | 3,19 | 3,25 | 3,05 | 3,21 | 0,94% | 118.409,00 |
| 13.01.2026 | 3,18 | 3,18 | 3,00 | 3,18 | -0,47% | 124.410,00 |
| 12.01.2026 | 3,10 | 3,20 | 2,93 | 3,20 | 2,40% | 83.396,00 |
| 09.01.2026 | 3,20 | 3,22 | 3,10 | 3,12 | -3,11% | 62.961,00 |
| 08.01.2026 | 3,49 | 3,49 | 3,18 | 3,22 | -6,53% | 191.686,00 |
| 07.01.2026 | 3,36 | 3,65 | 3,28 | 3,45 | 3,14% | 212.925,00 |
| 06.01.2026 | 3,21 | 3,38 | 3,19 | 3,34 | 5,03% | 105.307,00 |
| 05.01.2026 | 3,12 | 3,32 | 3,12 | 3,18 | 2,25% | 68.187,00 |
| 02.01.2026 | 3,08 | 3,12 | 3,01 | 3,11 | 2,30% | 134.076,00 |
| 31.12.2025 | 3,02 | 3,24 | 3,00 | 3,04 | 0,33% | 130.100,00 |
| 30.12.2025 | 3,10 | 3,15 | 2,95 | 3,03 | -3,50% | 173.500,00 |
| 29.12.2025 | 3,17 | 3,28 | 3,11 | 3,14 | 0,00% | 115.740,00 |
| 26.12.2025 | 3,33 | 3,33 | 3,14 | 3,14 | -6,69% | 113.624,00 |
| 24.12.2025 | 3,26 | 3,37 | 3,09 | 3,37 | 5,16% | 84.429,00 |
| 23.12.2025 | 3,44 | 3,44 | 3,16 | 3,20 | -8,18% | 162.209,00 |
| 22.12.2025 | 3,89 | 3,89 | 3,43 | 3,49 | -8,53% | 102.405,00 |
| 19.12.2025 | 3,67 | 3,95 | 3,67 | 3,81 | 4,96% | 155.988,00 |
| 18.12.2025 | 3,64 | 3,93 | 3,57 | 3,63 | 2,25% | 180.638,00 |
| 17.12.2025 | 3,90 | 4,08 | 3,54 | 3,55 | -8,51% | 128.783,00 |
| 16.12.2025 | 4,17 | 4,51 | 3,88 | 3,88 | -6,05% | 145.686,00 |
| 15.12.2025 | 4,39 | 4,40 | 4,03 | 4,13 | -4,29% | 245.864,00 |
| 12.12.2025 | 4,45 | 4,47 | 4,28 | 4,32 | -3,47% | 66.703,00 |
| 11.12.2025 | 4,42 | 4,55 | 4,07 | 4,47 | 1,13% | 172.846,00 |
| 10.12.2025 | 4,27 | 4,45 | 4,26 | 4,42 | 3,27% | 79.183,00 |
| 09.12.2025 | 4,39 | 4,46 | 4,26 | 4,28 | -0,23% | 84.153,00 |
| 08.12.2025 | 4,40 | 4,43 | 4,26 | 4,29 | -0,81% | 84.047,00 |
| 05.12.2025 | 4,67 | 4,67 | 4,27 | 4,33 | -6,39% | 151.225,00 |
| 04.12.2025 | 4,47 | 4,75 | 4,41 | 4,62 | 4,64% | 167.654,00 |
| 03.12.2025 | 4,25 | 4,44 | 4,21 | 4,42 | 4,25% | 130.633,00 |
| 02.12.2025 | 4,21 | 4,38 | 4,21 | 4,24 | 0,83% | 81.887,00 |
| 01.12.2025 | 4,40 | 4,48 | 4,20 | 4,20 | -6,67% | 34.606,00 |
| 28.11.2025 | 4,50 | 4,63 | 4,48 | 4,50 | 2,04% | 50.474,00 |
| 26.11.2025 | 4,30 | 4,52 | 4,28 | 4,41 | 5,88% | 231.835,00 |
| 25.11.2025 | 4,32 | 4,56 | 4,05 | 4,17 | -0,12% | 135.781,00 |
| 24.11.2025 | 3,73 | 4,30 | 3,73 | 4,17 | 11,95% | 83.725,00 |
| 21.11.2025 | 3,50 | 3,90 | 3,45 | 3,73 | 3,19% | 98.983,00 |
| 20.11.2025 | 3,82 | 3,82 | 3,59 | 3,61 | -4,24% | 70.382,00 |
| 19.11.2025 | 4,11 | 4,27 | 3,68 | 3,77 | -9,16% | 105.884,00 |
| 18.11.2025 | 3,79 | 4,26 | 3,70 | 4,15 | 12,16% | 152.556,00 |
| 17.11.2025 | 3,75 | 3,86 | 3,62 | 3,70 | -3,90% | 69.040,00 |
| 14.11.2025 | 3,90 | 4,07 | 3,75 | 3,85 | -2,78% | 105.095,00 |
| 13.11.2025 | 4,41 | 4,41 | 3,95 | 3,96 | -9,38% | 164.538,00 |
| 12.11.2025 | 4,19 | 4,59 | 4,16 | 4,37 | 7,11% | 158.180,00 |
| 11.11.2025 | 4,30 | 4,43 | 4,05 | 4,08 | -5,01% | 102.741,00 |
| 10.11.2025 | 4,58 | 4,75 | 4,25 | 4,30 | -3,70% | 50.101,00 |
| 07.11.2025 | 4,67 | 4,67 | 4,25 | 4,46 | -5,41% | 144.417,00 |
| 06.11.2025 | 4,49 | 5,11 | 4,49 | 4,72 | 1,40% | 167.994,00 |
| 05.11.2025 | 4,67 | 4,87 | 4,50 | 4,65 | 2,20% | 96.569,00 |
| 04.11.2025 | 4,60 | 4,70 | 4,43 | 4,55 | -4,21% | 102.639,00 |
| 03.11.2025 | 4,91 | 4,96 | 4,68 | 4,75 | -2,86% | 77.118,00 |
| 31.10.2025 | 4,99 | 5,24 | 4,73 | 4,89 | 6,19% | 126.990,00 |
| 30.10.2025 | 4,70 | 4,72 | 4,40 | 4,61 | -2,64% | 100.729,00 |
| 29.10.2025 | 4,68 | 4,97 | 4,65 | 4,73 | 0,21% | 96.967,00 |
| 28.10.2025 | 5,10 | 5,17 | 4,69 | 4,72 | -2,28% | 107.199,00 |
| 27.10.2025 | 4,82 | 5,04 | 4,58 | 4,83 | -0,62% | 245.329,00 |
| 24.10.2025 | 4,76 | 5,13 | 4,67 | 4,86 | 1,99% | 98.338,00 |
| 23.10.2025 | 4,71 | 4,90 | 4,44 | 4,77 | -1,75% | 114.140,00 |
| 22.10.2025 | 5,17 | 5,20 | 4,68 | 4,85 | -6,46% | 179.964,00 |
| 21.10.2025 | 5,21 | 5,54 | 5,09 | 5,19 | -0,29% | 100.005,00 |
| 17.10.2025 | 5,57 | 5,65 | 5,17 | 5,20 | -6,81% | 118.504,00 |
| 16.10.2025 | 6,29 | 6,50 | 5,43 | 5,58 | -10,58% | 253.925,00 |
| 15.10.2025 | 6,08 | 6,33 | 5,82 | 6,24 | 6,48% | 525.689,00 |
| 14.10.2025 | 5,00 | 6,12 | 4,90 | 5,86 | 14,45% | 286.602,00 |
| 13.10.2025 | 4,95 | 5,12 | 4,57 | 5,12 | 2,20% | 93.107,00 |
| 10.10.2025 | 5,51 | 5,66 | 4,98 | 5,01 | -9,16% | 107.429,00 |
| 09.10.2025 | 5,48 | 5,67 | 5,24 | 5,52 | 1,57% | 180.682,00 |
| 08.10.2025 | 5,70 | 5,73 | 4,88 | 5,43 | -7,50% | 366.238,00 |
| 07.10.2025 | 6,25 | 6,35 | 5,62 | 5,87 | -6,68% | 249.182,00 |
| 06.10.2025 | 5,58 | 7,18 | 5,58 | 6,29 | 20,04% | 400.234,00 |
| 03.10.2025 | 5,50 | 5,78 | 5,04 | 5,24 | -5,16% | 148.607,00 |
| 02.10.2025 | 5,70 | 5,75 | 5,44 | 5,53 | -1,16% | 96.919,00 |
| 01.10.2025 | 5,66 | 5,98 | 5,53 | 5,59 | -2,61% | 69.496,00 |
| 30.09.2025 | 5,55 | 5,89 | 5,43 | 5,74 | 3,99% | 185.194,00 |
| 29.09.2025 | 5,56 | 5,89 | 5,17 | 5,52 | 0,00% | 82.987,00 |
| 26.09.2025 | 5,45 | 5,57 | 4,93 | 5,52 | 1,94% | 86.477,00 |
| 25.09.2025 | 5,81 | 6,07 | 5,29 | 5,42 | -4,67% | 157.036,00 |
| 24.09.2025 | 5,75 | 6,03 | 5,62 | 5,68 | -0,87% | 108.932,00 |
| 23.09.2025 | 6,37 | 6,37 | 5,63 | 5,73 | -11,09% | 122.956,00 |
| 22.09.2025 | 7,01 | 7,01 | 6,19 | 6,45 | -8,19% | 103.491,00 |