2,600$
-53,49%
Echtzeit-Aktienkurs BioDelivery Sciences International
Bid:
Ask:
Aktienkurse zur BioDelivery Sciences International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2022 | 5,60 | 5,60 | 5,59 | 5,59 | -0,09% | 2.107.479,00 |
| 21.03.2022 | 5,60 | 5,61 | 5,59 | 5,60 | 0,27% | 1.819.231,00 |
| 18.03.2022 | 5,58 | 5,60 | 5,54 | 5,58 | 0,00% | 7.809.487,00 |
| 17.03.2022 | 5,58 | 5,59 | 5,58 | 5,58 | 0,00% | 1.625.658,00 |
| 16.03.2022 | 5,57 | 5,59 | 5,57 | 5,58 | 0,18% | 747.747,00 |
| 15.03.2022 | 5,57 | 5,58 | 5,57 | 5,57 | 0,00% | 1.718.700,00 |
| 14.03.2022 | 5,57 | 5,58 | 5,57 | 5,57 | 0,00% | 3.648.513,00 |
| 11.03.2022 | 5,58 | 5,59 | 5,57 | 5,57 | 0,00% | 1.122.588,00 |
| 10.03.2022 | 5,57 | 5,58 | 5,57 | 5,57 | -0,18% | 2.913.898,00 |
| 09.03.2022 | 5,57 | 5,58 | 5,57 | 5,58 | 0,18% | 886.768,00 |
| 08.03.2022 | 5,57 | 5,59 | 5,57 | 5,57 | -0,18% | 2.195.223,00 |
| 07.03.2022 | 5,59 | 5,59 | 5,57 | 5,58 | -0,18% | 2.772.258,00 |
| 04.03.2022 | 5,58 | 5,59 | 5,57 | 5,59 | 0,36% | 2.876.251,00 |
| 03.03.2022 | 5,55 | 5,57 | 5,55 | 5,57 | 0,18% | 1.468.401,00 |
| 02.03.2022 | 5,55 | 5,57 | 5,54 | 5,56 | 0,36% | 1.621.733,00 |
| 01.03.2022 | 5,56 | 5,57 | 5,53 | 5,54 | -0,72% | 7.555.354,00 |
| 28.02.2022 | 5,55 | 5,62 | 5,55 | 5,58 | 0,54% | 4.415.239,00 |
| 25.02.2022 | 5,57 | 5,57 | 5,55 | 5,55 | -0,36% | 2.469.387,00 |
| 24.02.2022 | 5,55 | 5,58 | 5,54 | 5,57 | 0,36% | 7.469.855,00 |
| 23.02.2022 | 5,56 | 5,57 | 5,55 | 5,55 | 0,00% | 2.102.766,00 |
| 22.02.2022 | 5,55 | 5,58 | 5,55 | 5,55 | -0,18% | 5.660.811,00 |
| 18.02.2022 | 5,55 | 5,56 | 5,54 | 5,56 | 0,18% | 2.816.248,00 |
| 17.02.2022 | 5,55 | 5,57 | 5,55 | 5,55 | -0,18% | 4.081.829,00 |
| 16.02.2022 | 5,54 | 5,57 | 5,54 | 5,56 | 0,00% | 5.856.421,00 |
| 15.02.2022 | 5,55 | 5,56 | 5,54 | 5,56 | 0,00% | 9.587.138,00 |
| 14.02.2022 | 5,53 | 5,58 | 5,51 | 5,56 | 52,75% | 61.319.774,00 |
| 11.02.2022 | 3,70 | 3,73 | 3,58 | 3,64 | -1,62% | 763.275,00 |
| 10.02.2022 | 3,68 | 3,73 | 3,65 | 3,70 | 0,00% | 622.877,00 |
| 09.02.2022 | 3,70 | 3,74 | 3,59 | 3,70 | -0,80% | 654.478,00 |
| 08.02.2022 | 3,67 | 3,73 | 3,63 | 3,73 | 0,81% | 752.531,00 |
| 07.02.2022 | 3,64 | 3,73 | 3,59 | 3,70 | 1,93% | 691.214,00 |
| 04.02.2022 | 3,56 | 3,65 | 3,50 | 3,63 | 1,11% | 770.145,00 |
| 03.02.2022 | 3,63 | 3,64 | 3,56 | 3,59 | -2,18% | 610.559,00 |
| 02.02.2022 | 3,71 | 3,71 | 3,59 | 3,67 | -1,87% | 602.724,00 |
| 01.02.2022 | 3,64 | 3,76 | 3,54 | 3,74 | 2,19% | 869.952,00 |
| 31.01.2022 | 3,63 | 3,72 | 3,60 | 3,66 | 0,00% | 821.306,00 |
| 28.01.2022 | 3,65 | 3,67 | 3,56 | 3,66 | 0,00% | 1.056.079,00 |
| 27.01.2022 | 3,67 | 3,76 | 3,63 | 3,66 | -0,54% | 1.174.538,00 |
| 26.01.2022 | 3,70 | 3,84 | 3,67 | 3,68 | -1,08% | 1.674.971,00 |
| 25.01.2022 | 3,64 | 3,73 | 3,49 | 3,72 | 0,81% | 2.025.283,00 |
| 24.01.2022 | 3,36 | 3,77 | 3,33 | 3,69 | 9,82% | 4.721.973,00 |
| 21.01.2022 | 3,15 | 3,55 | 3,14 | 3,36 | 5,66% | 3.835.749,00 |
| 20.01.2022 | 3,04 | 3,35 | 3,02 | 3,18 | 6,00% | 2.393.678,00 |
| 19.01.2022 | 2,97 | 3,06 | 2,95 | 3,00 | 0,00% | 916.087,00 |
| 18.01.2022 | 3,01 | 3,10 | 2,99 | 3,00 | -1,96% | 700.510,00 |
| 14.01.2022 | 3,07 | 3,08 | 2,99 | 3,06 | 0,33% | 718.274,00 |
| 13.01.2022 | 3,07 | 3,11 | 3,04 | 3,05 | -0,65% | 702.361,00 |
| 12.01.2022 | 3,12 | 3,14 | 3,02 | 3,07 | -0,32% | 1.014.714,00 |
| 11.01.2022 | 3,12 | 3,15 | 3,06 | 3,08 | -1,60% | 760.005,00 |
| 10.01.2022 | 3,09 | 3,15 | 3,02 | 3,13 | 0,97% | 794.361,00 |
| 07.01.2022 | 3,09 | 3,16 | 3,02 | 3,10 | 0,65% | 772.610,00 |
| 06.01.2022 | 3,02 | 3,11 | 2,96 | 3,08 | 1,65% | 1.117.504,00 |
| 05.01.2022 | 3,17 | 3,21 | 3,01 | 3,03 | -4,42% | 1.216.558,00 |
| 04.01.2022 | 3,22 | 3,22 | 3,08 | 3,17 | -0,63% | 1.329.567,00 |
| 03.01.2022 | 3,10 | 3,23 | 3,04 | 3,19 | 2,90% | 978.639,00 |
| 31.12.2021 | 3,09 | 3,15 | 3,07 | 3,10 | 0,65% | 1.194.775,00 |
| 30.12.2021 | 3,08 | 3,16 | 3,08 | 3,08 | -0,65% | 821.926,00 |
| 29.12.2021 | 3,11 | 3,23 | 3,07 | 3,10 | -0,32% | 1.284.443,00 |
| 28.12.2021 | 3,12 | 3,23 | 3,10 | 3,11 | -1,27% | 1.314.491,00 |
| 27.12.2021 | 3,22 | 3,25 | 3,12 | 3,15 | -2,17% | 1.345.221,00 |
| 23.12.2021 | 3,24 | 3,30 | 3,19 | 3,22 | -0,31% | 1.189.447,00 |
| 22.12.2021 | 3,26 | 3,28 | 3,14 | 3,23 | -2,12% | 1.694.451,00 |
| 21.12.2021 | 3,20 | 3,33 | 3,16 | 3,30 | 0,00% | 4.728.794,00 |
| 20.12.2021 | 2,65 | 3,36 | 2,60 | 3,30 | 26,92% | 12.470.801,00 |
| 17.12.2021 | 2,64 | 2,67 | 2,51 | 2,60 | -1,52% | 2.005.944,00 |
| 16.12.2021 | 2,68 | 2,72 | 2,62 | 2,64 | -0,38% | 1.257.048,00 |
| 15.12.2021 | 2,60 | 2,69 | 2,55 | 2,65 | 0,76% | 1.440.133,00 |
| 14.12.2021 | 2,57 | 2,65 | 2,51 | 2,63 | 2,73% | 1.353.693,00 |
| 13.12.2021 | 2,57 | 2,60 | 2,50 | 2,56 | -1,16% | 1.345.725,00 |
| 10.12.2021 | 2,67 | 2,71 | 2,56 | 2,59 | -2,63% | 1.293.650,00 |
| 09.12.2021 | 2,70 | 2,76 | 2,64 | 2,66 | -2,56% | 837.358,00 |
| 08.12.2021 | 2,67 | 2,77 | 2,62 | 2,73 | 3,02% | 1.257.724,00 |
| 07.12.2021 | 2,60 | 2,67 | 2,59 | 2,65 | 1,92% | 1.302.902,00 |
| 06.12.2021 | 2,64 | 2,68 | 2,58 | 2,60 | 0,78% | 2.260.355,00 |
| 03.12.2021 | 2,70 | 2,71 | 2,57 | 2,58 | -4,80% | 914.274,00 |
| 02.12.2021 | 2,69 | 2,75 | 2,66 | 2,71 | 0,00% | 967.968,00 |
| 01.12.2021 | 2,78 | 2,85 | 2,69 | 2,71 | -2,52% | 1.046.707,00 |
| 30.11.2021 | 2,82 | 2,82 | 2,70 | 2,78 | -1,42% | 1.986.802,00 |
| 29.11.2021 | 2,94 | 2,95 | 2,81 | 2,82 | -3,09% | 1.478.057,00 |
| 26.11.2021 | 2,98 | 2,99 | 2,84 | 2,91 | -3,32% | 900.689,00 |
| 24.11.2021 | 3,07 | 3,07 | 2,98 | 3,01 | -0,66% | 747.808,00 |
| 23.11.2021 | 3,04 | 3,12 | 2,98 | 3,03 | -0,66% | 1.213.010,00 |
| 22.11.2021 | 3,15 | 3,15 | 3,02 | 3,05 | -0,65% | 1.121.305,00 |
| 19.11.2021 | 3,02 | 3,10 | 3,01 | 3,07 | 1,66% | 1.295.531,00 |
| 18.11.2021 | 3,10 | 3,20 | 3,01 | 3,02 | -1,95% | 1.690.297,00 |
| 17.11.2021 | 3,13 | 3,16 | 3,05 | 3,08 | -1,60% | 1.401.984,00 |
| 16.11.2021 | 3,21 | 3,24 | 3,12 | 3,13 | -1,57% | 1.166.870,00 |
| 15.11.2021 | 3,30 | 3,35 | 3,16 | 3,18 | -1,85% | 2.294.571,00 |
| 12.11.2021 | 3,21 | 3,29 | 3,11 | 3,24 | 3,18% | 1.602.021,00 |
| 11.11.2021 | 3,30 | 3,34 | 3,06 | 3,14 | -4,85% | 2.505.326,00 |
| 10.11.2021 | 3,51 | 3,53 | 3,29 | 3,30 | -6,25% | 1.868.369,00 |
| 09.11.2021 | 3,38 | 3,54 | 3,16 | 3,52 | 3,53% | 4.604.574,00 |
| 08.11.2021 | 3,47 | 3,51 | 3,36 | 3,40 | -0,87% | 1.193.833,00 |
| 05.11.2021 | 3,46 | 3,53 | 3,40 | 3,43 | 0,29% | 1.535.583,00 |
| 04.11.2021 | 3,92 | 3,92 | 3,41 | 3,42 | -13,64% | 2.488.260,00 |
| 03.11.2021 | 4,13 | 4,14 | 3,88 | 3,96 | -3,18% | 1.103.801,00 |
| 02.11.2021 | 4,16 | 4,16 | 4,03 | 4,09 | -1,45% | 770.996,00 |
| 01.11.2021 | 4,10 | 4,18 | 4,09 | 4,15 | 1,72% | 579.362,00 |
| 29.10.2021 | 4,07 | 4,17 | 4,05 | 4,08 | 0,25% | 665.256,00 |
| 28.10.2021 | 4,04 | 4,10 | 3,98 | 4,07 | 1,24% | 597.963,00 |