6,130$
4,61%
Echtzeit-Aktienkurs BioSig Technologies Inc
Bid:
Ask:
Aktienkurse zur BioSig Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,08 | 6,33 | 5,86 | 6,13 | 4,61% | 140.519,00 |
| 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 |
| 19.09.2025 | 6,60 | 7,43 | 6,60 | 7,02 | 10,73% | 352.617,00 |
| 18.09.2025 | 6,46 | 6,65 | 6,14 | 6,34 | 2,01% | 101.568,00 |
| 17.09.2025 | 6,42 | 6,48 | 5,74 | 6,22 | -1,27% | 161.017,00 |
| 16.09.2025 | 6,23 | 6,69 | 5,95 | 6,30 | 7,06% | 303.704,00 |
| 15.09.2025 | 6,31 | 6,33 | 5,63 | 5,88 | -5,77% | 124.200,00 |
| 12.09.2025 | 5,85 | 6,73 | 5,65 | 6,24 | 2,30% | 672.058,00 |
| 11.09.2025 | 4,36 | 6,12 | 4,36 | 6,10 | 37,08% | 3.137.726,00 |
| 10.09.2025 | 4,11 | 4,65 | 4,09 | 4,45 | 8,27% | 1.278.529,00 |
| 09.09.2025 | 3,94 | 4,23 | 3,83 | 4,11 | 5,93% | 707.288,00 |
| 08.09.2025 | 4,33 | 4,50 | 3,81 | 3,88 | -12,02% | 1.456.386,00 |
| 05.09.2025 | 4,60 | 4,71 | 4,21 | 4,41 | -3,50% | 904.031,00 |
| 04.09.2025 | 4,67 | 4,85 | 4,40 | 4,57 | -2,97% | 686.414,00 |
| 03.09.2025 | 4,70 | 4,84 | 4,52 | 4,71 | -0,42% | 529.217,00 |
| 02.09.2025 | 4,69 | 4,90 | 4,56 | 4,73 | -1,05% | 667.122,00 |
| 29.08.2025 | 5,07 | 5,07 | 4,74 | 4,78 | -2,85% | 377.737,00 |
| 28.08.2025 | 4,80 | 5,19 | 4,76 | 4,92 | 2,93% | 514.975,00 |
| 27.08.2025 | 5,27 | 5,35 | 4,76 | 4,78 | -9,30% | 541.281,00 |
| 26.08.2025 | 5,30 | 5,65 | 5,18 | 5,27 | -0,57% | 699.164,00 |
| 25.08.2025 | 5,10 | 5,63 | 5,10 | 5,30 | 2,32% | 634.723,00 |
| 22.08.2025 | 4,92 | 5,37 | 4,84 | 5,18 | 3,81% | 509.080,00 |
| 21.08.2025 | 4,65 | 5,13 | 4,65 | 4,99 | 5,72% | 695.295,00 |
| 20.08.2025 | 4,88 | 4,93 | 4,40 | 4,72 | -1,87% | 603.842,00 |
| 19.08.2025 | 5,40 | 5,59 | 4,74 | 4,81 | -12,23% | 1.577.876,00 |
| 18.08.2025 | 4,81 | 5,49 | 4,66 | 5,48 | 10,26% | 1.972.019,00 |
| 15.08.2025 | 5,06 | 5,59 | 4,94 | 4,97 | -2,55% | 867.706,00 |
| 14.08.2025 | 4,52 | 5,36 | 4,35 | 5,10 | 10,87% | 2.122.027,00 |
| 13.08.2025 | 4,63 | 5,01 | 4,53 | 4,60 | -1,50% | 808.096,00 |
| 12.08.2025 | 4,14 | 4,81 | 4,09 | 4,67 | 14,18% | 961.010,00 |
| 11.08.2025 | 3,75 | 4,30 | 3,70 | 4,09 | 9,07% | 494.906,00 |
| 08.08.2025 | 3,68 | 3,89 | 3,66 | 3,75 | 1,90% | 371.965,00 |
| 07.08.2025 | 3,87 | 3,92 | 3,63 | 3,68 | -3,41% | 554.730,00 |
| 06.08.2025 | 4,04 | 4,08 | 3,63 | 3,81 | -5,22% | 707.086,00 |
| 05.08.2025 | 4,34 | 4,42 | 3,90 | 4,02 | -9,26% | 637.941,00 |
| 04.08.2025 | 4,30 | 4,57 | 4,27 | 4,43 | 3,26% | 328.049,00 |
| 01.08.2025 | 4,52 | 4,65 | 4,05 | 4,29 | -7,14% | 631.090,00 |
| 31.07.2025 | 4,45 | 4,83 | 4,45 | 4,62 | 2,21% | 435.494,00 |
| 30.07.2025 | 4,51 | 5,02 | 4,35 | 4,52 | 1,80% | 655.199,00 |
| 29.07.2025 | 4,65 | 4,97 | 4,44 | 4,44 | -2,84% | 597.293,00 |
| 28.07.2025 | 4,79 | 4,87 | 4,28 | 4,57 | -4,59% | 725.448,00 |
| 25.07.2025 | 5,39 | 5,39 | 4,50 | 4,79 | -4,77% | 1.308.438,00 |
| 24.07.2025 | 5,64 | 5,68 | 4,96 | 5,03 | -9,21% | 919.865,00 |
| 23.07.2025 | 6,25 | 6,45 | 5,50 | 5,54 | -9,18% | 1.050.480,00 |
| 22.07.2025 | 5,66 | 6,20 | 5,49 | 6,10 | 5,90% | 1.159.991,00 |
| 21.07.2025 | 4,75 | 5,85 | 4,65 | 5,76 | 24,41% | 2.199.684,00 |
| 18.07.2025 | 4,90 | 5,16 | 4,52 | 4,63 | -2,53% | 1.178.977,00 |
| 17.07.2025 | 5,36 | 5,37 | 4,72 | 4,75 | -9,70% | 1.017.431,00 |
| 16.07.2025 | 4,63 | 5,59 | 4,59 | 5,26 | 14,85% | 1.871.056,00 |
| 15.07.2025 | 5,60 | 5,68 | 4,47 | 4,58 | -16,12% | 1.586.224,00 |
| 14.07.2025 | 5,05 | 5,60 | 4,07 | 5,46 | 4,40% | 2.343.670,00 |
| 11.07.2025 | 6,10 | 6,20 | 5,10 | 5,23 | -10,75% | 1.787.267,00 |
| 10.07.2025 | 6,31 | 6,62 | 5,13 | 5,86 | -7,13% | 2.158.537,00 |
| 09.07.2025 | 8,15 | 8,15 | 6,00 | 6,31 | -24,79% | 2.764.873,00 |
| 08.07.2025 | 13,76 | 14,11 | 6,54 | 8,39 | -27,36% | 6.296.902,00 |
| 07.07.2025 | 10,75 | 12,78 | 10,60 | 11,55 | 10,95% | 1.577.035,00 |
| 03.07.2025 | 9,80 | 10,73 | 9,65 | 10,41 | 7,88% | 720.631,00 |
| 02.07.2025 | 8,23 | 9,83 | 7,90 | 9,65 | 15,99% | 700.535,00 |
| 01.07.2025 | 7,05 | 8,89 | 7,05 | 8,32 | 16,53% | 1.069.871,00 |
| 30.06.2025 | 7,71 | 7,71 | 6,90 | 7,14 | -6,79% | 448.424,00 |
| 27.06.2025 | 8,32 | 8,51 | 7,08 | 7,66 | -9,99% | 749.430,00 |
| 26.06.2025 | 8,11 | 8,64 | 8,10 | 8,51 | 5,06% | 489.643,00 |
| 25.06.2025 | 7,97 | 8,19 | 7,37 | 8,10 | -2,53% | 524.620,00 |
| 24.06.2025 | 7,96 | 8,50 | 7,41 | 8,31 | 11,69% | 1.102.139,00 |
| 23.06.2025 | 6,71 | 7,54 | 6,31 | 7,44 | 11,04% | 1.362.293,00 |
| 20.06.2025 | 6,71 | 7,11 | 6,30 | 6,70 | 3,08% | 1.007.155,00 |
| 18.06.2025 | 6,31 | 7,00 | 5,93 | 6,50 | -1,96% | 655.648,00 |
| 17.06.2025 | 6,25 | 6,74 | 6,15 | 6,63 | 7,11% | 748.485,00 |
| 16.06.2025 | 6,43 | 6,43 | 5,51 | 6,19 | -3,13% | 684.746,00 |
| 13.06.2025 | 6,50 | 7,20 | 6,22 | 6,39 | -7,53% | 821.955,00 |
| 12.06.2025 | 7,00 | 7,50 | 6,78 | 6,91 | 3,13% | 971.145,00 |
| 11.06.2025 | 6,76 | 7,74 | 6,57 | 6,70 | 0,30% | 1.060.642,00 |
| 10.06.2025 | 6,53 | 7,05 | 5,88 | 6,68 | 6,03% | 1.235.232,00 |
| 09.06.2025 | 7,66 | 7,66 | 5,76 | 6,30 | -14,05% | 1.463.926,00 |
| 06.06.2025 | 6,11 | 8,80 | 5,85 | 7,33 | 27,70% | 3.025.785,00 |
| 05.06.2025 | 6,20 | 6,50 | 5,58 | 5,74 | 0,00% | 767.521,00 |
| 04.06.2025 | 6,56 | 6,56 | 5,20 | 5,74 | -10,59% | 839.744,00 |
| 03.06.2025 | 7,03 | 7,15 | 6,02 | 6,42 | -8,55% | 742.446,00 |
| 02.06.2025 | 5,56 | 7,35 | 5,30 | 7,02 | 25,36% | 993.489,00 |
| 30.05.2025 | 5,02 | 5,68 | 4,39 | 5,60 | 10,89% | 983.820,00 |
| 29.05.2025 | 6,25 | 6,33 | 4,11 | 5,05 | -13,68% | 1.721.569,00 |
| 28.05.2025 | 6,50 | 6,50 | 5,17 | 5,85 | -8,74% | 1.130.373,00 |
| 27.05.2025 | 5,31 | 6,84 | 4,21 | 6,41 | 21,40% | 1.968.585,00 |
| 23.05.2025 | 4,21 | 5,59 | 3,96 | 5,28 | 24,24% | 1.345.234,00 |