19,733$
0,07%
Echtzeit-Aktienkurs Bioage Labs Inc.
Bid:
Ask:
Aktienkurse zur Bioage Labs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20,09 | 20,98 | 19,14 | 19,72 | -2,76% | 849,00 |
| 06.03.2026 | 20,32 | 20,82 | 19,32 | 20,28 | -0,34% | 849,00 |
| 05.03.2026 | 21,00 | 21,76 | 20,00 | 20,35 | -3,42% | 849,00 |
| 04.03.2026 | 20,71 | 21,35 | 20,27 | 21,07 | 2,98% | 341.346,00 |
| 03.03.2026 | 21,15 | 21,53 | 20,35 | 20,46 | -5,76% | 337.154,00 |
| 02.03.2026 | 20,03 | 22,02 | 20,00 | 21,71 | -2,51% | 395.359,00 |
| 27.02.2026 | 22,00 | 22,59 | 21,75 | 22,27 | -0,22% | 448.882,00 |
| 26.02.2026 | 22,25 | 22,36 | 21,29 | 22,32 | 0,81% | 275.869,00 |
| 25.02.2026 | 22,50 | 23,00 | 21,77 | 22,14 | 2,69% | 474.441,00 |
| 24.02.2026 | 21,50 | 21,83 | 21,00 | 21,56 | 0,98% | 310.247,00 |
| 23.02.2026 | 20,53 | 21,91 | 20,53 | 21,35 | 4,10% | 422.592,00 |
| 20.02.2026 | 20,13 | 20,97 | 19,50 | 20,51 | 1,84% | 576.520,00 |
| 19.02.2026 | 19,46 | 20,41 | 19,16 | 20,14 | 2,81% | 620.489,00 |
| 18.02.2026 | 21,40 | 22,50 | 19,48 | 19,59 | -0,20% | 1.120.934,00 |
| 17.02.2026 | 19,70 | 20,10 | 19,03 | 19,63 | 0,31% | 392.014,00 |
| 13.02.2026 | 20,03 | 21,21 | 19,55 | 19,57 | -1,86% | 1.387.127,00 |
| 12.02.2026 | 20,53 | 20,75 | 19,40 | 19,94 | -0,25% | 528.750,00 |
| 11.02.2026 | 20,19 | 20,25 | 19,31 | 19,99 | -0,99% | 503.311,00 |
| 10.02.2026 | 20,80 | 21,00 | 19,90 | 20,19 | -1,56% | 309.117,00 |
| 09.02.2026 | 21,42 | 21,43 | 19,42 | 20,51 | -1,06% | 452.225,00 |
| 06.02.2026 | 20,22 | 21,17 | 19,54 | 20,73 | 3,75% | 838.044,00 |
| 05.02.2026 | 20,08 | 21,50 | 19,86 | 19,98 | -0,84% | 1.013.765,00 |
| 04.02.2026 | 20,30 | 20,39 | 19,22 | 20,15 | 1,21% | 444.073,00 |
| 03.02.2026 | 20,24 | 20,66 | 19,47 | 19,91 | -0,95% | 382.647,00 |
| 02.02.2026 | 18,75 | 20,65 | 18,75 | 20,10 | 5,85% | 724.640,00 |
| 30.01.2026 | 19,05 | 19,83 | 18,70 | 18,99 | -0,58% | 580.829,00 |
| 29.01.2026 | 19,49 | 19,77 | 18,82 | 19,10 | -2,10% | 362.563,00 |
| 28.01.2026 | 19,70 | 19,88 | 19,21 | 19,51 | -0,46% | 376.088,00 |
| 27.01.2026 | 19,44 | 19,80 | 18,32 | 19,60 | 7,28% | 1.141.105,00 |
| 26.01.2026 | 18,81 | 18,84 | 18,20 | 18,27 | -2,87% | 709.297,00 |
| 23.01.2026 | 18,75 | 18,96 | 18,37 | 18,81 | -0,48% | 988.431,00 |
| 22.01.2026 | 20,02 | 20,02 | 18,46 | 18,90 | -6,06% | 2.630.934,00 |
| 21.01.2026 | 20,13 | 21,53 | 19,19 | 20,12 | -5,63% | 836.574,00 |
| 20.01.2026 | 19,38 | 21,33 | 19,06 | 21,32 | 3,47% | 829.980,00 |
| 19.01.2026 | 20,53 | 21,51 | 20,52 | 20,60 | 2,21% | - |
| 16.01.2026 | 21,27 | 21,27 | 19,72 | 20,16 | -6,28% | 1.057.558,00 |
| 15.01.2026 | 22,92 | 24,00 | 21,43 | 21,51 | -6,15% | 889.726,00 |
| 14.01.2026 | 20,38 | 23,60 | 20,38 | 22,92 | 10,78% | 1.052.522,00 |
| 13.01.2026 | 17,85 | 21,18 | 16,40 | 20,69 | 15,91% | 1.876.352,00 |
| 12.01.2026 | 15,00 | 17,90 | 14,91 | 17,85 | 27,23% | 1.896.170,00 |
| 09.01.2026 | 13,97 | 14,39 | 13,66 | 14,03 | 0,79% | 416.277,00 |
| 08.01.2026 | 14,62 | 15,07 | 13,91 | 13,92 | -6,64% | 497.517,00 |
| 07.01.2026 | 16,14 | 16,43 | 14,63 | 14,91 | -3,06% | 1.508.931,00 |
| 06.01.2026 | 12,70 | 16,18 | 12,31 | 15,38 | 21,87% | 2.010.215,00 |
| 05.01.2026 | 12,77 | 12,97 | 11,87 | 12,62 | -1,64% | 628.403,00 |
| 02.01.2026 | 13,41 | 13,60 | 12,53 | 12,83 | -3,02% | 338.071,00 |
| 31.12.2025 | 13,56 | 13,70 | 13,11 | 13,23 | -2,93% | 465.948,00 |
| 30.12.2025 | 13,83 | 13,97 | 13,57 | 13,63 | -1,52% | 156.991,00 |
| 29.12.2025 | 13,94 | 14,02 | 13,52 | 13,84 | -0,29% | 226.784,00 |
| 26.12.2025 | 14,05 | 14,07 | 13,66 | 13,88 | -1,42% | 147.694,00 |
| 24.12.2025 | 13,38 | 14,46 | 13,38 | 14,08 | 6,59% | 196.868,00 |
| 23.12.2025 | 13,59 | 13,59 | 12,93 | 13,21 | -2,72% | 304.662,00 |
| 22.12.2025 | 13,55 | 13,68 | 13,08 | 13,58 | 1,57% | 265.188,00 |
| 19.12.2025 | 12,41 | 13,41 | 12,36 | 13,37 | 8,00% | 1.147.237,00 |
| 18.12.2025 | 12,45 | 12,75 | 12,27 | 12,38 | 0,41% | 178.315,00 |
| 17.12.2025 | 12,50 | 12,99 | 12,26 | 12,33 | -1,44% | 179.316,00 |
| 16.12.2025 | 12,29 | 12,74 | 12,00 | 12,51 | 0,32% | 223.976,00 |
| 15.12.2025 | 12,98 | 13,05 | 12,30 | 12,47 | -3,18% | 559.748,00 |
| 12.12.2025 | 12,72 | 13,06 | 12,55 | 12,88 | 1,02% | 327.653,00 |
| 11.12.2025 | 12,75 | 13,10 | 12,00 | 12,75 | 0,62% | 1.932.423,00 |
| 10.12.2025 | 12,13 | 12,80 | 12,03 | 12,67 | 5,07% | 411.292,00 |
| 09.12.2025 | 11,74 | 12,30 | 11,49 | 12,06 | 1,94% | 449.558,00 |
| 08.12.2025 | 11,35 | 11,96 | 11,05 | 11,83 | 1,89% | 443.312,00 |
| 05.12.2025 | 10,44 | 11,63 | 10,24 | 11,61 | 10,57% | 720.739,00 |
| 04.12.2025 | 10,02 | 11,05 | 9,85 | 10,50 | 13,88% | 1.150.834,00 |
| 03.12.2025 | 8,50 | 9,32 | 8,49 | 9,22 | 8,60% | 233.905,00 |
| 02.12.2025 | 8,89 | 8,93 | 8,46 | 8,49 | -4,93% | 171.576,00 |
| 01.12.2025 | 9,36 | 9,36 | 8,90 | 8,93 | -5,90% | 205.566,00 |
| 28.11.2025 | 9,37 | 9,62 | 9,36 | 9,49 | 1,50% | 104.586,00 |
| 26.11.2025 | 9,05 | 9,35 | 9,03 | 9,35 | 3,89% | 348.971,00 |
| 25.11.2025 | 9,10 | 9,22 | 8,91 | 9,00 | -1,53% | 211.883,00 |
| 24.11.2025 | 8,74 | 9,33 | 8,71 | 9,14 | 5,91% | 312.506,00 |
| 21.11.2025 | 8,59 | 8,99 | 8,44 | 8,63 | 0,58% | 190.235,00 |
| 20.11.2025 | 8,29 | 8,98 | 8,29 | 8,58 | 4,00% | 260.932,00 |
| 19.11.2025 | 8,17 | 8,33 | 8,12 | 8,25 | 0,12% | 163.384,00 |
| 18.11.2025 | 8,22 | 8,37 | 8,10 | 8,24 | -0,84% | 200.100,00 |
| 17.11.2025 | 7,87 | 8,36 | 7,84 | 8,31 | 6,95% | 287.923,00 |
| 14.11.2025 | 7,75 | 8,00 | 7,60 | 7,77 | 0,84% | 130.247,00 |
| 13.11.2025 | 7,91 | 8,08 | 7,68 | 7,71 | -3,57% | 213.739,00 |
| 12.11.2025 | 7,87 | 8,14 | 7,79 | 7,99 | 2,04% | 252.294,00 |
| 11.11.2025 | 7,52 | 7,87 | 7,42 | 7,83 | 4,26% | 173.611,00 |
| 10.11.2025 | 7,34 | 7,52 | 7,33 | 7,51 | 3,44% | 169.320,00 |
| 07.11.2025 | 7,27 | 7,41 | 6,75 | 7,26 | -2,81% | 484.184,00 |
| 06.11.2025 | 7,49 | 7,66 | 7,31 | 7,47 | -0,40% | 173.945,00 |
| 05.11.2025 | 7,55 | 7,88 | 7,30 | 7,50 | 0,40% | 243.285,00 |
| 04.11.2025 | 7,38 | 7,68 | 7,38 | 7,47 | 0,54% | 388.825,00 |
| 03.11.2025 | 7,49 | 7,57 | 7,09 | 7,43 | -1,85% | 665.542,00 |
| 31.10.2025 | 7,80 | 7,87 | 7,52 | 7,57 | -2,07% | 278.102,00 |
| 30.10.2025 | 7,68 | 8,15 | 7,66 | 7,73 | 0,65% | 429.270,00 |
| 29.10.2025 | 8,00 | 8,01 | 7,49 | 7,68 | -2,66% | 294.978,00 |
| 28.10.2025 | 7,56 | 7,94 | 7,42 | 7,89 | 3,41% | 297.216,00 |
| 27.10.2025 | 7,67 | 7,69 | 7,25 | 7,63 | 0,39% | 336.960,00 |
| 24.10.2025 | 8,00 | 8,05 | 7,33 | 7,60 | -4,83% | 764.991,00 |
| 23.10.2025 | 7,97 | 8,47 | 7,82 | 7,99 | 32,00% | - |
| 22.10.2025 | 5,69 | 6,11 | 5,65 | 6,05 | 14,15% | 2.277.725,00 |
| 21.10.2025 | 5,36 | 5,52 | 5,26 | 5,30 | -1,12% | 368.293,00 |
| 20.10.2025 | 5,26 | 5,52 | 5,26 | 5,36 | 3,51% | 245.710,00 |
| 17.10.2025 | 5,08 | 5,18 | 5,08 | 5,18 | 1,34% | - |
| 16.10.2025 | 5,72 | 5,74 | 5,05 | 5,11 | -10,19% | 376.950,00 |
| 15.10.2025 | 5,53 | 5,73 | 5,53 | 5,69 | 3,27% | 203.085,00 |