3,560$
-8,25%
Echtzeit-Aktienkurs BioSig Technologies Inc
Bid:
Ask:
Aktienkurse zur BioSig Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |