13,400€
3,08%
Echtzeit-Aktienkurs 4basebio PLC
Bid:
Ask:
Aktienkurse zur 4basebio PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,05 | 13,40 | 12,85 | 13,40 | 3,08% | - |
| 05.06.2025 | 13,05 | 13,40 | 12,85 | 13,00 | -0,38% | - |
| 04.06.2025 | 13,65 | 13,65 | 13,05 | 13,05 | -4,04% | - |
| 03.06.2025 | 13,00 | 13,60 | 12,85 | 13,60 | 4,62% | - |
| 02.06.2025 | 13,10 | 13,20 | 13,00 | 13,00 | -1,52% | - |
| 30.05.2025 | 13,25 | 13,45 | 13,05 | 13,20 | -0,38% | - |
| 29.05.2025 | 13,40 | 13,45 | 13,10 | 13,25 | -0,38% | - |
| 28.05.2025 | 13,35 | 13,45 | 13,05 | 13,30 | 0,00% | - |
| 27.05.2025 | 13,55 | 13,55 | 13,15 | 13,30 | -1,85% | - |
| 26.05.2025 | 13,60 | 13,75 | 13,05 | 13,55 | 1,50% | - |
| 23.05.2025 | 13,50 | 13,50 | 13,05 | 13,35 | -1,11% | - |
| 22.05.2025 | 13,40 | 13,50 | 13,00 | 13,50 | 0,75% | - |
| 21.05.2025 | 13,45 | 13,45 | 13,00 | 13,40 | -0,37% | - |
| 20.05.2025 | 13,35 | 13,45 | 13,00 | 13,45 | 0,00% | - |
| 19.05.2025 | 13,30 | 13,60 | 13,00 | 13,45 | 0,75% | - |
| 16.05.2025 | 13,45 | 13,70 | 13,00 | 13,35 | -0,74% | 100,00 |
| 15.05.2025 | 13,30 | 13,75 | 13,00 | 13,45 | 0,75% | 16,00 |
| 14.05.2025 | 13,45 | 13,45 | 13,00 | 13,35 | -0,74% | - |
| 13.05.2025 | 13,50 | 13,50 | 13,00 | 13,45 | -0,37% | 3,00 |
| 12.05.2025 | 13,45 | 13,60 | 12,95 | 13,50 | 1,89% | - |
| 09.05.2025 | 13,10 | 13,50 | 12,95 | 13,25 | 1,15% | - |
| 08.05.2025 | 13,50 | 13,60 | 12,90 | 13,10 | -3,68% | - |
| 07.05.2025 | 13,45 | 13,60 | 12,90 | 13,60 | 1,49% | 39,00 |
| 06.05.2025 | 13,40 | 13,50 | 13,05 | 13,40 | 0,00% | - |
| 05.05.2025 | 13,15 | 13,55 | 12,85 | 13,40 | 1,90% | - |
| 02.05.2025 | 13,35 | 13,40 | 12,95 | 13,15 | -0,75% | - |
| 30.04.2025 | 13,40 | 13,40 | 12,75 | 13,25 | -1,12% | - |
| 29.04.2025 | 13,40 | 13,40 | 12,70 | 13,40 | 0,00% | - |
| 28.04.2025 | 13,20 | 13,40 | 12,85 | 13,40 | 0,75% | - |
| 25.04.2025 | 13,15 | 13,35 | 12,85 | 13,30 | 1,14% | - |
| 24.04.2025 | 13,35 | 13,35 | 12,85 | 13,15 | -1,50% | - |
| 23.04.2025 | 13,35 | 13,45 | 12,85 | 13,35 | 1,91% | - |
| 22.04.2025 | 12,95 | 13,65 | 12,85 | 13,10 | 0,00% | 100,00 |
| 17.04.2025 | 13,25 | 13,30 | 12,85 | 13,10 | 0,00% | - |
| 16.04.2025 | 13,00 | 13,25 | 13,00 | 13,10 | -0,76% | - |
| 15.04.2025 | 13,45 | 13,55 | 13,05 | 13,20 | -1,86% | 516,00 |
| 14.04.2025 | 13,40 | 13,65 | 13,05 | 13,45 | 0,37% | - |
| 11.04.2025 | 13,00 | 13,40 | 12,60 | 13,40 | 3,88% | - |
| 10.04.2025 | 13,30 | 13,55 | 12,85 | 12,90 | -4,09% | - |
| 09.04.2025 | 13,80 | 14,00 | 13,05 | 13,45 | -2,54% | - |
| 08.04.2025 | 13,90 | 14,20 | 13,15 | 13,80 | 0,73% | - |
| 07.04.2025 | 13,75 | 14,05 | 12,85 | 13,70 | -4,20% | - |
| 04.04.2025 | 14,25 | 14,30 | 13,25 | 14,30 | 0,35% | - |
| 03.04.2025 | 14,10 | 14,45 | 14,00 | 14,25 | -2,06% | - |
| 02.04.2025 | 13,80 | 14,60 | 13,75 | 14,55 | 5,43% | - |
| 01.04.2025 | 13,60 | 13,90 | 13,35 | 13,80 | 1,10% | - |
| 31.03.2025 | 13,50 | 13,70 | 13,05 | 13,65 | -0,36% | - |
| 28.03.2025 | 13,65 | 13,80 | 13,25 | 13,70 | -0,36% | 200,00 |
| 27.03.2025 | 13,75 | 13,80 | 13,25 | 13,75 | -0,36% | 100,00 |
| 26.03.2025 | 13,80 | 13,85 | 13,15 | 13,80 | 4,94% | - |
| 25.03.2025 | 13,45 | 13,80 | 13,15 | 13,15 | -2,23% | - |
| 24.03.2025 | 13,65 | 13,80 | 13,25 | 13,45 | -0,74% | - |
| 21.03.2025 | 13,85 | 13,85 | 13,25 | 13,55 | -2,17% | - |
| 20.03.2025 | 13,80 | 13,85 | 13,25 | 13,85 | 0,36% | - |
| 19.03.2025 | 13,70 | 13,80 | 13,15 | 13,80 | 0,73% | - |
| 18.03.2025 | 13,70 | 14,00 | 13,10 | 13,70 | 0,00% | - |
| 17.03.2025 | 13,60 | 13,70 | 13,10 | 13,70 | 0,00% | - |
| 14.03.2025 | 13,75 | 13,80 | 13,05 | 13,70 | 0,37% | 141,00 |
| 13.03.2025 | 13,65 | 13,65 | 13,05 | 13,65 | 0,00% | - |
| 12.03.2025 | 13,25 | 13,70 | 12,95 | 13,65 | 3,02% | - |
| 11.03.2025 | 13,35 | 13,70 | 13,00 | 13,25 | 0,00% | - |
| 10.03.2025 | 13,70 | 13,75 | 13,15 | 13,25 | -3,28% | - |
| 07.03.2025 | 13,55 | 13,75 | 13,10 | 13,70 | 2,24% | - |
| 06.03.2025 | 13,40 | 13,80 | 13,15 | 13,40 | 0,00% | - |
| 05.03.2025 | 13,95 | 13,95 | 13,25 | 13,40 | -3,25% | - |
| 04.03.2025 | 13,85 | 13,95 | 13,30 | 13,85 | 0,00% | - |
| 03.03.2025 | 13,70 | 14,05 | 13,30 | 13,85 | 1,84% | - |
| 28.02.2025 | 13,40 | 13,85 | 13,10 | 13,60 | 0,74% | - |
| 27.02.2025 | 13,50 | 13,70 | 13,25 | 13,50 | 0,00% | - |
| 26.02.2025 | 13,60 | 13,70 | 13,25 | 13,50 | 0,00% | - |
| 25.02.2025 | 13,50 | 13,70 | 13,25 | 13,50 | 0,00% | - |
| 24.02.2025 | 13,70 | 13,75 | 13,25 | 13,50 | 0,00% | 74,00 |
| 21.02.2025 | 13,50 | 13,70 | 13,25 | 13,50 | 0,00% | 16,00 |
| 20.02.2025 | 13,55 | 13,70 | 13,25 | 13,50 | 0,00% | - |
| 19.02.2025 | 13,50 | 13,70 | 13,25 | 13,50 | 0,00% | - |
| 18.02.2025 | 13,50 | 13,70 | 13,25 | 13,50 | 0,00% | 80,00 |
| 17.02.2025 | 13,50 | 13,65 | 13,20 | 13,50 | 0,00% | - |
| 14.02.2025 | 13,15 | 13,60 | 13,10 | 13,50 | 2,66% | - |
| 13.02.2025 | 13,40 | 13,45 | 12,95 | 13,15 | -1,13% | - |
| 12.02.2025 | 13,35 | 13,50 | 13,25 | 13,30 | -0,37% | - |
| 11.02.2025 | 13,35 | 13,85 | 13,15 | 13,35 | 0,00% | 199,00 |
| 10.02.2025 | 14,00 | 14,15 | 13,35 | 13,35 | -4,30% | - |
| 07.02.2025 | 13,75 | 14,15 | 13,65 | 13,95 | 1,45% | - |
| 06.02.2025 | 14,00 | 14,30 | 13,60 | 13,75 | -1,79% | - |
| 05.02.2025 | 14,35 | 14,45 | 13,85 | 14,00 | -2,78% | - |
| 04.02.2025 | 14,05 | 14,60 | 13,80 | 14,40 | 2,49% | - |
| 03.02.2025 | 14,65 | 14,65 | 13,80 | 14,05 | -0,71% | - |
| 31.01.2025 | 14,25 | 14,35 | 13,90 | 14,15 | -0,70% | - |
| 30.01.2025 | 14,30 | 14,65 | 13,85 | 14,25 | -0,35% | - |
| 29.01.2025 | 14,40 | 14,75 | 13,45 | 14,30 | -0,35% | - |
| 28.01.2025 | 14,60 | 14,95 | 13,80 | 14,35 | -2,05% | - |
| 27.01.2025 | 14,90 | 14,95 | 14,20 | 14,65 | 2,45% | - |
| 24.01.2025 | 14,30 | 14,90 | 14,10 | 14,30 | 0,00% | - |
| 23.01.2025 | 14,75 | 14,80 | 14,20 | 14,30 | -3,38% | - |
| 22.01.2025 | 14,35 | 14,80 | 14,20 | 14,80 | 3,14% | - |
| 21.01.2025 | 14,20 | 14,80 | 14,20 | 14,35 | 0,35% | - |
| 20.01.2025 | 14,50 | 14,85 | 14,30 | 14,30 | -1,38% | - |
| 17.01.2025 | 14,45 | 14,85 | 14,20 | 14,50 | 0,69% | - |
| 16.01.2025 | 14,75 | 15,00 | 14,20 | 14,40 | -2,37% | - |
| 15.01.2025 | 15,15 | 15,20 | 14,20 | 14,75 | -2,64% | 16,00 |