1,510$
-0,33%
Echtzeit-Aktienkurs BioSig Technologies Inc
Bid:
Ask:
Aktienkurse zur BioSig Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,49 | 1,53 | 1,47 | 1,51 | -0,33% | 131.725,00 |
| 28.05.2026 | 1,51 | 1,60 | 1,42 | 1,52 | -0,98% | 255.353,00 |
| 27.05.2026 | 1,45 | 1,54 | 1,36 | 1,53 | 6,25% | 285.926,00 |
| 26.05.2026 | 1,31 | 1,56 | 1,30 | 1,44 | 11,63% | 658.947,00 |
| 22.05.2026 | 1,19 | 1,45 | 1,19 | 1,29 | 16,22% | 508.205,00 |
| 21.05.2026 | 1,06 | 1,15 | 0,99 | 1,11 | 1,83% | 246.585,00 |
| 20.05.2026 | 1,19 | 1,19 | 1,05 | 1,09 | -8,40% | 141.840,00 |
| 19.05.2026 | 1,01 | 1,24 | 0,98 | 1,19 | 21,68% | 502.898,00 |
| 18.05.2026 | 0,97 | 1,17 | 0,94 | 0,98 | 2,30% | 138.408,00 |
| 15.05.2026 | 0,89 | 0,96 | 0,87 | 0,96 | 4,14% | 233.821,00 |
| 14.05.2026 | 0,90 | 1,02 | 0,85 | 0,92 | 5,03% | 332.897,00 |
| 13.05.2026 | 0,87 | 0,91 | 0,81 | 0,87 | -0,57% | 518.109,00 |
| 12.05.2026 | 0,95 | 0,95 | 0,87 | 0,88 | -6,49% | 184.557,00 |
| 11.05.2026 | 0,93 | 0,97 | 0,88 | 0,94 | 1,18% | 157.228,00 |
| 08.05.2026 | 0,97 | 1,01 | 0,92 | 0,93 | -5,59% | 363.098,00 |
| 07.05.2026 | 1,06 | 1,06 | 0,96 | 0,98 | -4,00% | 255.401,00 |
| 06.05.2026 | 0,93 | 1,03 | 0,88 | 1,03 | 11,66% | 202.851,00 |
| 05.05.2026 | 1,01 | 1,02 | 0,91 | 0,92 | -10,00% | 252.403,00 |
| 04.05.2026 | 1,16 | 1,24 | 1,02 | 1,02 | -13,19% | 64.731,00 |
| 01.05.2026 | 0,78 | 1,20 | 0,70 | 1,18 | 53,39% | 430.525,00 |
| 30.04.2026 | 0,87 | 0,88 | 0,77 | 0,77 | -9,88% | 171.824,00 |
| 29.04.2026 | 0,94 | 0,94 | 0,82 | 0,85 | -4,49% | 340.660,00 |
| 28.04.2026 | 1,00 | 1,02 | 0,89 | 0,89 | -11,88% | 108.707,00 |
| 27.04.2026 | 1,01 | 1,02 | 0,96 | 1,01 | -0,49% | 154.358,00 |
| 24.04.2026 | 0,92 | 1,05 | 0,92 | 1,02 | 13,41% | 167.044,00 |
| 23.04.2026 | 1,04 | 1,04 | 0,89 | 0,90 | -12,68% | 360.254,00 |
| 22.04.2026 | 1,02 | 1,08 | 1,02 | 1,03 | 2,50% | 185.600,00 |
| 21.04.2026 | 1,07 | 1,07 | 1,00 | 1,00 | -6,98% | 136.342,00 |
| 20.04.2026 | 1,11 | 1,13 | 1,04 | 1,08 | -2,71% | 125.613,00 |
| 17.04.2026 | 1,07 | 1,15 | 1,06 | 1,11 | 6,25% | 226.861,00 |
| 16.04.2026 | 1,10 | 1,11 | 1,04 | 1,04 | -4,15% | 115.574,00 |
| 15.04.2026 | 1,06 | 1,11 | 1,04 | 1,09 | 5,34% | 61.575,00 |
| 14.04.2026 | 1,14 | 1,14 | 1,03 | 1,03 | -7,21% | 118.406,00 |
| 13.04.2026 | 1,05 | 1,14 | 1,04 | 1,11 | 4,72% | 41.525,00 |
| 10.04.2026 | 1,08 | 1,10 | 0,98 | 1,06 | -0,47% | 135.109,00 |
| 09.04.2026 | 1,10 | 1,14 | 1,03 | 1,07 | -5,75% | 187.408,00 |
| 08.04.2026 | 1,17 | 1,20 | 1,08 | 1,13 | 0,44% | 111.026,00 |
| 07.04.2026 | 1,13 | 1,14 | 1,09 | 1,13 | -1,32% | 118.380,00 |
| 06.04.2026 | 1,16 | 1,27 | 1,12 | 1,14 | -3,39% | 142.899,00 |
| 02.04.2026 | 1,07 | 1,19 | 1,04 | 1,18 | 4,89% | 95.351,00 |
| 01.04.2026 | 1,20 | 1,27 | 1,09 | 1,13 | -0,44% | 205.494,00 |
| 31.03.2026 | 1,04 | 1,13 | 0,98 | 1,13 | 8,65% | 263.195,00 |
| 30.03.2026 | 1,19 | 1,24 | 1,04 | 1,04 | -13,33% | 177.902,00 |
| 27.03.2026 | 1,09 | 1,26 | 1,06 | 1,20 | 4,35% | 155.078,00 |
| 26.03.2026 | 1,24 | 1,28 | 1,10 | 1,15 | -7,26% | 402.932,00 |
| 25.03.2026 | 1,66 | 1,69 | 1,24 | 1,24 | -24,85% | 438.272,00 |
| 24.03.2026 | 1,56 | 1,71 | 1,50 | 1,65 | 7,49% | 545.189,00 |
| 23.03.2026 | 1,63 | 1,69 | 1,46 | 1,54 | -3,76% | 227.311,00 |
| 20.03.2026 | 1,76 | 1,76 | 1,54 | 1,60 | -6,45% | 355.217,00 |
| 19.03.2026 | 1,85 | 1,85 | 1,62 | 1,71 | -5,80% | 264.973,00 |
| 18.03.2026 | 1,91 | 1,91 | 1,78 | 1,81 | -4,49% | 331.660,00 |
| 17.03.2026 | 1,87 | 1,93 | 1,81 | 1,90 | 2,99% | 195.146,00 |
| 16.03.2026 | 2,01 | 2,11 | 1,84 | 1,84 | -5,64% | 182.983,00 |
| 13.03.2026 | 2,00 | 2,03 | 1,90 | 1,95 | 0,52% | 385.841,00 |
| 12.03.2026 | 2,10 | 2,15 | 1,94 | 1,94 | -8,92% | 272.001,00 |
| 11.03.2026 | 2,07 | 2,13 | 2,00 | 2,13 | 6,50% | 292.259,00 |
| 10.03.2026 | 2,13 | 2,18 | 1,98 | 2,00 | -6,10% | 452.659,00 |
| 09.03.2026 | 1,95 | 2,18 | 1,94 | 2,13 | 7,30% | 555.661,00 |
| 06.03.2026 | 2,09 | 2,10 | 1,98 | 1,99 | -6,37% | 287.909,00 |
| 05.03.2026 | 2,05 | 2,25 | 2,05 | 2,12 | -0,47% | 223.118,00 |
| 04.03.2026 | 2,05 | 2,17 | 2,03 | 2,13 | 3,40% | 216.733,00 |
| 03.03.2026 | 2,20 | 2,20 | 1,99 | 2,06 | -6,58% | 733.992,00 |
| 02.03.2026 | 2,22 | 2,32 | 2,20 | 2,21 | -0,23% | 77.384,00 |
| 27.02.2026 | 2,33 | 2,33 | 2,16 | 2,21 | -6,75% | 370.136,00 |
| 26.02.2026 | 2,32 | 2,40 | 2,28 | 2,37 | 3,49% | 115.181,00 |
| 25.02.2026 | 2,28 | 2,47 | 2,23 | 2,29 | 2,92% | 213.976,00 |
| 24.02.2026 | 2,14 | 2,34 | 2,11 | 2,23 | 2,53% | 219.356,00 |
| 23.02.2026 | 2,23 | 2,28 | 2,05 | 2,17 | 1,64% | 150.557,00 |
| 20.02.2026 | 2,30 | 2,38 | 2,12 | 2,14 | -7,58% | 241.347,00 |
| 19.02.2026 | 2,37 | 2,43 | 2,20 | 2,31 | -2,94% | 634.733,00 |
| 18.02.2026 | 2,58 | 2,70 | 2,38 | 2,38 | -6,67% | 207.433,00 |
| 17.02.2026 | 2,35 | 2,64 | 2,27 | 2,55 | 5,59% | 378.834,00 |
| 13.02.2026 | 2,46 | 2,63 | 2,41 | 2,42 | -2,82% | 463.601,00 |
| 12.02.2026 | 2,60 | 2,61 | 2,41 | 2,49 | -4,05% | 494.123,00 |
| 11.02.2026 | 3,00 | 3,01 | 2,49 | 2,59 | -13,81% | 273.315,00 |
| 10.02.2026 | 3,19 | 3,21 | 2,85 | 3,01 | -1,15% | 965.389,00 |
| 09.02.2026 | 3,42 | 3,43 | 3,03 | 3,04 | -7,88% | 378.599,00 |
| 06.02.2026 | 3,09 | 3,30 | 3,03 | 3,30 | 10,74% | 285.204,00 |
| 05.02.2026 | 3,10 | 3,18 | 2,96 | 2,98 | -4,94% | 601.728,00 |
| 04.02.2026 | 3,32 | 3,32 | 2,69 | 3,14 | -5,43% | 377.320,00 |
| 03.02.2026 | 3,33 | 3,42 | 3,04 | 3,32 | -0,30% | 263.433,00 |
| 02.02.2026 | 3,78 | 3,79 | 3,22 | 3,33 | -7,12% | 200.292,00 |
| 30.01.2026 | 3,31 | 3,72 | 3,19 | 3,58 | 6,87% | 401.145,00 |
| 29.01.2026 | 3,84 | 3,97 | 3,33 | 3,35 | -11,61% | 343.265,00 |
| 28.01.2026 | 3,81 | 3,97 | 3,54 | 3,79 | 3,41% | 363.642,00 |
| 27.01.2026 | 3,40 | 3,70 | 3,05 | 3,67 | 8,27% | 386.128,00 |
| 26.01.2026 | 3,30 | 3,57 | 3,12 | 3,39 | 2,42% | 197.525,00 |
| 23.01.2026 | 3,41 | 3,41 | 2,98 | 3,31 | -5,30% | 595.567,00 |
| 22.01.2026 | 3,08 | 3,57 | 3,02 | 3,49 | 13,31% | 199.797,00 |
| 21.01.2026 | 3,36 | 3,36 | 3,06 | 3,08 | -9,68% | 156.068,00 |
| 20.01.2026 | 3,37 | 3,53 | 3,27 | 3,41 | -3,67% | 233.910,00 |
| 16.01.2026 | 3,13 | 3,69 | 3,13 | 3,54 | 13,10% | 180.313,00 |
| 15.01.2026 | 3,21 | 3,24 | 3,12 | 3,13 | -2,49% | 118.329,00 |
| 14.01.2026 | 3,19 | 3,25 | 3,05 | 3,21 | 0,94% | 118.581,00 |
| 13.01.2026 | 3,18 | 3,18 | 3,00 | 3,18 | -0,31% | 125.783,00 |
| 12.01.2026 | 3,10 | 3,20 | 2,93 | 3,19 | 1,92% | 83.694,00 |
| 09.01.2026 | 3,20 | 3,22 | 3,10 | 3,13 | -2,80% | 63.797,00 |
| 08.01.2026 | 3,49 | 3,49 | 3,18 | 3,22 | -6,53% | 195.490,00 |
| 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% | 105.315,00 |