1,186$
8,77%
Echtzeit-Aktienkurs FibroBiologics Inc.
Bid:
Ask:
Aktienkurse zur FibroBiologics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,08 | 1,23 | 1,00 | 1,19 | 9,17% | 354.162,00 |
| 16.04.2025 | 0,98 | 1,15 | 0,97 | 1,09 | 13,89% | 480.290,00 |
| 15.04.2025 | 0,98 | 1,02 | 0,91 | 0,96 | -2,34% | 136.175,00 |
| 14.04.2025 | 0,92 | 1,02 | 0,89 | 0,98 | 10,11% | 135.743,00 |
| 11.04.2025 | 0,83 | 0,90 | 0,81 | 0,89 | 9,50% | 397.870,00 |
| 10.04.2025 | 0,84 | 0,84 | 0,77 | 0,81 | -1,72% | 135.703,00 |
| 09.04.2025 | 0,80 | 0,87 | 0,76 | 0,83 | 0,66% | 411.853,00 |
| 08.04.2025 | 0,87 | 0,87 | 0,81 | 0,82 | -5,56% | 188.528,00 |
| 07.04.2025 | 0,85 | 0,87 | 0,80 | 0,87 | -0,68% | 182.125,00 |
| 04.04.2025 | 0,88 | 0,93 | 0,85 | 0,88 | 0,11% | 134.670,00 |
| 03.04.2025 | 0,90 | 0,95 | 0,87 | 0,88 | -6,56% | 197.192,00 |
| 02.04.2025 | 0,95 | 0,96 | 0,88 | 0,94 | 8,88% | 147.660,00 |
| 01.04.2025 | 1,00 | 1,00 | 0,86 | 0,86 | -4,44% | 281.200,00 |
| 31.03.2025 | 1,00 | 1,03 | 0,90 | 0,90 | -5,26% | 158.124,00 |
| 28.03.2025 | 1,01 | 1,06 | 0,95 | 0,95 | -6,86% | 72.104,00 |
| 27.03.2025 | 1,04 | 1,09 | 1,01 | 1,02 | -1,92% | 59.057,00 |
| 26.03.2025 | 1,10 | 1,12 | 1,02 | 1,04 | -5,45% | 55.039,00 |
| 25.03.2025 | 1,13 | 1,14 | 1,09 | 1,10 | -0,90% | 82.648,00 |
| 24.03.2025 | 1,09 | 1,16 | 1,07 | 1,11 | 0,00% | 124.653,00 |
| 21.03.2025 | 1,04 | 1,15 | 1,00 | 1,11 | 7,77% | 186.838,00 |
| 20.03.2025 | 1,02 | 1,06 | 1,00 | 1,03 | 0,98% | 83.498,00 |
| 19.03.2025 | 0,98 | 1,05 | 0,98 | 1,02 | 4,08% | 109.072,00 |
| 18.03.2025 | 1,00 | 1,00 | 0,95 | 0,98 | -2,00% | 144.191,00 |
| 17.03.2025 | 1,05 | 1,05 | 0,98 | 1,00 | -1,96% | 189.177,00 |
| 14.03.2025 | 1,05 | 1,05 | 1,00 | 1,02 | 0,99% | 149.879,00 |
| 13.03.2025 | 1,08 | 1,09 | 1,00 | 1,01 | -4,72% | 127.681,00 |
| 12.03.2025 | 1,08 | 1,10 | 1,05 | 1,06 | -3,64% | 95.520,00 |
| 11.03.2025 | 1,10 | 1,11 | 1,04 | 1,10 | -0,90% | 240.472,00 |
| 10.03.2025 | 1,19 | 1,25 | 1,09 | 1,11 | -9,02% | 185.113,00 |
| 07.03.2025 | 1,17 | 1,25 | 1,10 | 1,22 | 7,96% | 164.603,00 |
| 06.03.2025 | 1,16 | 1,17 | 1,11 | 1,13 | -3,42% | 211.625,00 |
| 05.03.2025 | 1,22 | 1,29 | 1,17 | 1,17 | -4,49% | 138.199,00 |
| 04.03.2025 | 1,10 | 1,29 | 1,05 | 1,23 | 6,99% | 314.798,00 |
| 03.03.2025 | 1,28 | 1,28 | 1,13 | 1,15 | -9,13% | 143.093,00 |
| 28.02.2025 | 1,21 | 1,28 | 1,15 | 1,26 | 5,88% | 224.466,00 |
| 27.02.2025 | 1,14 | 1,27 | 1,08 | 1,19 | 4,39% | 314.330,00 |
| 26.02.2025 | 1,06 | 1,21 | 1,05 | 1,14 | 8,57% | 248.856,00 |
| 25.02.2025 | 1,08 | 1,11 | 0,98 | 1,05 | -1,87% | 288.659,00 |
| 24.02.2025 | 1,16 | 1,19 | 1,05 | 1,07 | -4,89% | 409.662,00 |
| 21.02.2025 | 1,25 | 1,25 | 1,11 | 1,13 | -9,27% | 286.306,00 |
| 20.02.2025 | 1,15 | 1,24 | 1,13 | 1,24 | 7,83% | 166.243,00 |
| 19.02.2025 | 1,16 | 1,18 | 1,12 | 1,15 | -2,13% | 215.849,00 |
| 18.02.2025 | 1,21 | 1,32 | 1,17 | 1,18 | -4,47% | 299.883,00 |
| 14.02.2025 | 1,28 | 1,28 | 1,06 | 1,23 | -4,65% | 851.449,00 |
| 13.02.2025 | 1,69 | 1,70 | 1,20 | 1,29 | -25,43% | 1.416.371,00 |
| 12.02.2025 | 1,74 | 1,88 | 1,66 | 1,73 | 0,58% | 775.118,00 |
| 11.02.2025 | 1,83 | 1,83 | 1,67 | 1,72 | -2,82% | 576.658,00 |
| 10.02.2025 | 1,96 | 1,98 | 1,71 | 1,77 | -4,84% | 1.303.729,00 |
| 07.02.2025 | 1,77 | 2,00 | 1,75 | 1,86 | 16,25% | 2.283.042,00 |
| 06.02.2025 | 1,65 | 1,71 | 1,54 | 1,60 | -3,03% | 302.661,00 |
| 05.02.2025 | 1,55 | 1,76 | 1,55 | 1,65 | 6,45% | 381.621,00 |
| 04.02.2025 | 1,69 | 1,69 | 1,55 | 1,55 | -4,32% | 172.828,00 |
| 03.02.2025 | 1,59 | 1,75 | 1,58 | 1,62 | 0,62% | 194.773,00 |
| 31.01.2025 | 1,66 | 1,71 | 1,60 | 1,61 | -3,59% | 80.152,00 |
| 30.01.2025 | 1,74 | 1,74 | 1,55 | 1,67 | 7,05% | 87.902,00 |
| 29.01.2025 | 1,58 | 1,73 | 1,55 | 1,56 | -1,89% | 371.995,00 |
| 28.01.2025 | 1,55 | 1,69 | 1,54 | 1,59 | 1,27% | 110.992,00 |
| 27.01.2025 | 1,75 | 1,76 | 1,54 | 1,57 | -6,55% | 484.733,00 |
| 24.01.2025 | 1,60 | 1,74 | 1,58 | 1,68 | 5,00% | 133.604,00 |
| 23.01.2025 | 1,70 | 1,75 | 1,59 | 1,60 | -5,33% | 784.676,00 |
| 22.01.2025 | 1,76 | 1,83 | 1,69 | 1,69 | -3,98% | 109.376,00 |
| 21.01.2025 | 1,75 | 1,77 | 1,70 | 1,76 | 0,57% | 105.774,00 |
| 17.01.2025 | 1,95 | 2,00 | 1,72 | 1,75 | -8,38% | 167.627,00 |
| 16.01.2025 | 2,03 | 2,12 | 1,91 | 1,91 | -5,45% | 216.949,00 |
| 15.01.2025 | 1,91 | 2,11 | 1,91 | 2,02 | 7,45% | 56.204,00 |
| 14.01.2025 | 2,06 | 2,13 | 1,87 | 1,88 | -6,00% | 84.327,00 |
| 13.01.2025 | 2,01 | 2,03 | 1,86 | 2,00 | 6,38% | 151.100,00 |
| 10.01.2025 | 2,05 | 2,15 | 1,87 | 1,88 | -8,74% | 168.331,00 |
| 08.01.2025 | 2,26 | 2,28 | 2,05 | 2,06 | -8,85% | 130.471,00 |
| 07.01.2025 | 2,23 | 2,34 | 2,23 | 2,26 | 1,80% | 155.818,00 |
| 06.01.2025 | 2,17 | 2,30 | 2,12 | 2,22 | 4,72% | 116.983,00 |
| 03.01.2025 | 2,04 | 2,19 | 1,97 | 2,12 | 6,80% | 128.154,00 |
| 02.01.2025 | 1,98 | 2,09 | 1,98 | 1,99 | -0,75% | 129.744,00 |
| 31.12.2024 | 2,31 | 2,39 | 1,96 | 2,00 | -10,71% | 242.059,00 |
| 30.12.2024 | 2,35 | 2,36 | 2,10 | 2,24 | -5,08% | 100.288,00 |
| 27.12.2024 | 2,30 | 2,42 | 2,27 | 2,36 | 2,16% | 135.922,00 |
| 26.12.2024 | 2,33 | 2,43 | 2,20 | 2,31 | 0,00% | 179.864,00 |
| 24.12.2024 | 2,11 | 2,33 | 2,11 | 2,31 | 10,00% | 91.050,00 |
| 23.12.2024 | 2,36 | 2,51 | 2,02 | 2,10 | -6,67% | 182.604,00 |
| 20.12.2024 | 2,03 | 2,29 | 2,02 | 2,25 | 10,84% | 224.056,00 |
| 19.12.2024 | 2,05 | 2,11 | 1,93 | 2,03 | 1,00% | 93.362,00 |
| 18.12.2024 | 2,15 | 2,22 | 2,01 | 2,01 | -6,51% | 123.505,00 |
| 17.12.2024 | 2,15 | 2,22 | 2,07 | 2,15 | -0,46% | 135.075,00 |
| 16.12.2024 | 2,16 | 2,20 | 2,05 | 2,16 | -2,70% | 109.275,00 |
| 13.12.2024 | 2,20 | 2,28 | 2,01 | 2,22 | -2,20% | 157.636,00 |
| 12.12.2024 | 2,44 | 2,54 | 2,25 | 2,27 | -0,87% | 142.654,00 |
| 11.12.2024 | 2,37 | 2,44 | 2,23 | 2,29 | -4,58% | 108.163,00 |
| 10.12.2024 | 2,38 | 2,50 | 2,25 | 2,40 | -0,41% | 107.412,00 |
| 09.12.2024 | 2,47 | 2,55 | 2,37 | 2,41 | -3,21% | 70.190,00 |
| 06.12.2024 | 2,40 | 2,53 | 2,30 | 2,49 | 4,62% | 84.864,00 |
| 05.12.2024 | 2,46 | 2,53 | 2,23 | 2,38 | -3,25% | 113.252,00 |
| 04.12.2024 | 2,57 | 2,65 | 2,33 | 2,46 | -5,38% | 155.104,00 |
| 03.12.2024 | 2,71 | 2,71 | 2,53 | 2,60 | -4,06% | 102.327,00 |
| 02.12.2024 | 2,65 | 2,79 | 2,50 | 2,71 | 3,44% | 119.759,00 |
| 29.11.2024 | 2,51 | 2,72 | 2,50 | 2,62 | 2,34% | 62.504,00 |
| 27.11.2024 | 2,46 | 2,69 | 2,46 | 2,56 | 3,64% | 108.504,00 |
| 26.11.2024 | 2,88 | 2,92 | 2,40 | 2,47 | -13,33% | 221.353,00 |
| 25.11.2024 | 2,61 | 2,98 | 2,52 | 2,85 | 9,62% | 196.926,00 |
| 22.11.2024 | 2,41 | 2,66 | 2,35 | 2,60 | 7,88% | 85.026,00 |
| 21.11.2024 | 2,22 | 2,47 | 2,15 | 2,41 | 7,59% | 149.993,00 |