Echtzeit-Aktienkurs Bioanalytical Systems
Bid:
Ask:
Aktienkurse zur Bioanalytical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2021 | 14,74 | 16,47 | 14,59 | 16,44 | 9,45% | 86.174,00 |
| 18.03.2021 | 14,24 | 15,14 | 14,20 | 15,02 | 5,40% | 120.678,00 |
| 17.03.2021 | 13,45 | 14,75 | 13,45 | 14,25 | 1,50% | 110.655,00 |
| 16.03.2021 | 16,12 | 16,35 | 12,81 | 14,04 | -12,80% | 614.056,00 |
| 15.03.2021 | 17,52 | 17,52 | 15,91 | 16,10 | -9,65% | 158.869,00 |
| 12.03.2021 | 18,00 | 18,35 | 17,54 | 17,82 | -1,22% | 37.917,00 |
| 11.03.2021 | 18,00 | 18,50 | 17,29 | 18,04 | 1,23% | 53.553,00 |
| 10.03.2021 | 19,31 | 19,40 | 17,81 | 17,82 | -8,57% | 60.132,00 |
| 09.03.2021 | 19,30 | 19,74 | 18,99 | 19,49 | 3,84% | 67.594,00 |
| 08.03.2021 | 17,65 | 19,54 | 17,46 | 18,77 | 8,81% | 101.687,00 |
| 05.03.2021 | 19,96 | 19,96 | 17,04 | 17,25 | -12,08% | 100.644,00 |
| 04.03.2021 | 19,90 | 20,25 | 18,55 | 19,62 | -3,35% | 147.300,00 |
| 03.03.2021 | 19,91 | 20,50 | 19,27 | 20,30 | 0,79% | 101.057,00 |
| 02.03.2021 | 18,78 | 21,08 | 18,52 | 20,14 | 10,24% | 220.595,00 |
| 01.03.2021 | 17,18 | 19,27 | 17,13 | 18,27 | 7,22% | 113.547,00 |
| 26.02.2021 | 16,02 | 18,60 | 15,84 | 17,04 | 10,58% | 157.907,00 |
| 25.02.2021 | 15,65 | 16,25 | 15,37 | 15,41 | 5,26% | 86.180,00 |
| 24.02.2021 | 14,31 | 14,64 | 14,31 | 14,64 | 1,17% | 34.425,00 |
| 23.02.2021 | 13,91 | 14,62 | 12,50 | 14,47 | 0,84% | 110.122,00 |
| 22.02.2021 | 15,44 | 15,44 | 14,06 | 14,35 | -8,77% | 108.391,00 |
| 19.02.2021 | 16,41 | 16,61 | 15,67 | 15,73 | -4,14% | 84.908,00 |
| 18.02.2021 | 17,23 | 17,43 | 16,21 | 16,41 | -4,31% | 57.176,00 |
| 17.02.2021 | 16,70 | 17,48 | 16,22 | 17,15 | 1,78% | 116.786,00 |
| 16.02.2021 | 16,33 | 16,94 | 16,32 | 16,85 | 2,87% | 145.408,00 |
| 12.02.2021 | 14,98 | 16,48 | 14,75 | 16,38 | 9,71% | 102.315,00 |
| 11.02.2021 | 15,50 | 15,50 | 14,01 | 14,93 | -1,91% | 187.980,00 |
| 10.02.2021 | 13,00 | 15,22 | 12,97 | 15,22 | 23,44% | 407.203,00 |
| 09.02.2021 | 11,97 | 12,47 | 11,89 | 12,33 | 1,40% | 91.994,00 |
| 08.02.2021 | 12,16 | 12,91 | 11,90 | 12,16 | -0,49% | 75.421,00 |
| 05.02.2021 | 12,36 | 12,61 | 11,62 | 12,22 | -1,69% | 117.474,00 |
| 04.02.2021 | 12,66 | 12,85 | 12,06 | 12,43 | -1,74% | 46.616,00 |
| 03.02.2021 | 13,26 | 13,26 | 12,42 | 12,65 | -4,09% | 30.040,00 |
| 02.02.2021 | 11,85 | 13,25 | 11,85 | 13,19 | 11,69% | 94.520,00 |
| 01.02.2021 | 11,67 | 11,99 | 11,26 | 11,81 | 2,25% | 81.956,00 |
| 29.01.2021 | 12,40 | 12,51 | 11,21 | 11,55 | -6,63% | 100.886,00 |
| 28.01.2021 | 12,22 | 12,96 | 12,07 | 12,37 | 0,57% | 47.324,00 |
| 27.01.2021 | 13,39 | 13,40 | 12,23 | 12,30 | -8,82% | 132.401,00 |
| 26.01.2021 | 13,59 | 13,80 | 12,89 | 13,49 | -3,44% | 67.665,00 |
| 25.01.2021 | 14,31 | 14,32 | 12,87 | 13,97 | -4,71% | 103.615,00 |
| 22.01.2021 | 14,89 | 14,89 | 13,81 | 14,66 | -2,01% | 150.854,00 |
| 21.01.2021 | 15,03 | 15,13 | 14,38 | 14,96 | 0,61% | 48.509,00 |
| 20.01.2021 | 15,04 | 15,50 | 14,55 | 14,87 | 0,27% | 74.477,00 |
| 19.01.2021 | 15,75 | 15,82 | 14,65 | 14,83 | -4,94% | 98.578,00 |
| 15.01.2021 | 15,47 | 15,64 | 14,65 | 15,60 | 1,30% | 218.258,00 |
| 14.01.2021 | 15,20 | 15,87 | 15,02 | 15,40 | 1,65% | 175.446,00 |
| 13.01.2021 | 15,00 | 15,17 | 14,45 | 15,15 | 2,02% | 120.945,00 |
| 12.01.2021 | 13,45 | 14,88 | 13,18 | 14,85 | 10,41% | 145.282,00 |
| 11.01.2021 | 12,76 | 13,50 | 12,76 | 13,45 | 3,70% | 63.262,00 |
| 08.01.2021 | 13,49 | 13,49 | 12,53 | 12,97 | -3,64% | 99.892,00 |
| 07.01.2021 | 12,43 | 13,49 | 12,06 | 13,46 | 8,72% | 171.944,00 |
| 06.01.2021 | 12,40 | 12,46 | 11,91 | 12,38 | 0,00% | 95.999,00 |
| 05.01.2021 | 11,79 | 12,48 | 11,67 | 12,38 | 4,74% | 122.739,00 |
| 04.01.2021 | 12,40 | 12,55 | 11,11 | 11,82 | -3,90% | 248.305,00 |
| 31.12.2020 | 11,19 | 12,43 | 11,04 | 12,30 | 10,91% | 184.861,00 |
| 30.12.2020 | 10,59 | 11,40 | 10,47 | 11,09 | 6,12% | 101.112,00 |
| 29.12.2020 | 10,82 | 10,89 | 10,31 | 10,45 | -1,23% | 82.658,00 |
| 28.12.2020 | 9,74 | 10,74 | 9,69 | 10,58 | 9,18% | 167.071,00 |
| 24.12.2020 | 9,93 | 10,48 | 9,33 | 9,69 | -3,58% | 83.710,00 |
| 23.12.2020 | 10,63 | 10,74 | 10,00 | 10,05 | -2,52% | 158.611,00 |
| 22.12.2020 | 9,43 | 10,68 | 9,28 | 10,31 | 11,34% | 313.250,00 |
| 21.12.2020 | 8,60 | 9,50 | 8,04 | 9,26 | 8,56% | 236.872,00 |
| 18.12.2020 | 8,51 | 8,60 | 8,40 | 8,53 | 0,47% | 76.754,00 |
| 17.12.2020 | 7,92 | 8,50 | 7,92 | 8,49 | 6,52% | 230.185,00 |
| 16.12.2020 | 7,79 | 7,99 | 7,74 | 7,97 | 3,04% | 78.596,00 |
| 15.12.2020 | 7,27 | 7,78 | 7,27 | 7,74 | 6,10% | 132.661,00 |
| 14.12.2020 | 7,23 | 7,34 | 7,22 | 7,29 | 1,25% | 85.843,00 |
| 11.12.2020 | 7,16 | 7,23 | 7,15 | 7,20 | -0,41% | 31.356,00 |
| 10.12.2020 | 7,21 | 7,23 | 7,19 | 7,23 | 0,70% | 58.318,00 |
| 09.12.2020 | 7,18 | 7,22 | 7,14 | 7,18 | 0,35% | 29.612,00 |
| 08.12.2020 | 7,16 | 7,19 | 7,09 | 7,16 | -0,21% | 35.792,00 |
| 07.12.2020 | 7,10 | 7,19 | 7,03 | 7,17 | 0,99% | 35.353,00 |
| 04.12.2020 | 7,06 | 7,10 | 7,03 | 7,10 | 0,57% | 38.082,00 |
| 03.12.2020 | 6,99 | 7,10 | 6,98 | 7,06 | 1,44% | 44.947,00 |
| 02.12.2020 | 6,76 | 7,00 | 6,65 | 6,96 | 3,11% | 67.761,00 |
| 01.12.2020 | 6,58 | 6,75 | 6,51 | 6,75 | 2,58% | 45.572,00 |
| 30.11.2020 | 6,49 | 6,59 | 6,32 | 6,58 | 1,54% | 26.137,00 |
| 27.11.2020 | 6,49 | 6,49 | 6,44 | 6,48 | -0,15% | 10.448,00 |
| 25.11.2020 | 6,29 | 6,49 | 6,20 | 6,49 | 4,17% | 65.562,00 |
| 24.11.2020 | 6,25 | 6,37 | 6,15 | 6,23 | 0,32% | 22.182,00 |
| 23.11.2020 | 6,34 | 6,34 | 6,10 | 6,21 | -0,48% | 16.946,00 |
| 20.11.2020 | 5,93 | 6,35 | 5,93 | 6,24 | 3,65% | 82.858,00 |
| 19.11.2020 | 6,07 | 6,17 | 5,99 | 6,02 | -1,31% | 16.484,00 |
| 18.11.2020 | 6,17 | 6,17 | 5,94 | 6,10 | 0,99% | 19.485,00 |
| 17.11.2020 | 6,00 | 6,06 | 5,85 | 6,04 | 1,85% | 14.795,00 |
| 16.11.2020 | 6,18 | 6,18 | 5,80 | 5,93 | -3,73% | 42.788,00 |
| 13.11.2020 | 5,72 | 6,25 | 5,72 | 6,16 | 7,69% | 379.332,00 |
| 12.11.2020 | 5,49 | 5,88 | 5,49 | 5,72 | 4,19% | 188.572,00 |
| 11.11.2020 | 5,37 | 5,95 | 5,36 | 5,49 | 0,18% | 29.050,00 |
| 10.11.2020 | 5,57 | 5,57 | 5,25 | 5,48 | 0,09% | 9.956,00 |
| 09.11.2020 | 5,52 | 5,60 | 5,25 | 5,48 | -0,81% | 27.637,00 |
| 06.11.2020 | 5,52 | 5,52 | 5,45 | 5,52 | -0,19% | 6.081,00 |
| 05.11.2020 | 5,49 | 5,74 | 5,44 | 5,53 | 4,73% | 45.407,00 |
| 04.11.2020 | 5,13 | 5,35 | 5,11 | 5,28 | 3,94% | 71.119,00 |
| 03.11.2020 | 5,04 | 5,09 | 5,00 | 5,08 | 2,63% | 7.216,00 |
| 02.11.2020 | 5,04 | 5,04 | 4,85 | 4,95 | -0,60% | 12.801,00 |
| 30.10.2020 | 5,05 | 5,05 | 4,91 | 4,98 | -2,16% | 6.419,00 |
| 29.10.2020 | 5,11 | 5,12 | 4,98 | 5,09 | 1,39% | 8.254,00 |
| 28.10.2020 | 5,00 | 5,08 | 4,88 | 5,02 | -1,18% | 19.297,00 |
| 27.10.2020 | 5,25 | 5,25 | 5,05 | 5,08 | 1,80% | 6.625,00 |
| 26.10.2020 | 5,43 | 5,43 | 4,93 | 4,99 | -4,77% | 17.864,00 |