0,480$
14,29%
Echtzeit-Aktienkurs Biomerica
Bid:
Ask:
Aktienkurse zur Biomerica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,05 | 2,13 | 1,95 | 1,97 | -2,96% | 123.640,00 |
| 04.03.2026 | 2,00 | 2,05 | 1,88 | 2,03 | 0,00% | 10.348,00 |
| 03.03.2026 | 2,00 | 2,03 | 1,95 | 2,03 | 0,00% | 6.516,00 |
| 02.03.2026 | 2,02 | 2,07 | 1,94 | 2,03 | -2,40% | 10.387,00 |
| 27.02.2026 | 2,05 | 2,10 | 2,05 | 2,08 | 1,46% | 11.869,00 |
| 26.02.2026 | 2,16 | 2,20 | 2,05 | 2,05 | -5,09% | 56.187,00 |
| 25.02.2026 | 2,17 | 2,18 | 2,00 | 2,16 | 2,86% | 19.606,00 |
| 24.02.2026 | 2,10 | 2,17 | 2,05 | 2,10 | 0,00% | 8.275,00 |
| 23.02.2026 | 2,20 | 2,20 | 2,06 | 2,10 | -3,23% | 12.920,00 |
| 20.02.2026 | 2,21 | 2,24 | 2,17 | 2,17 | -2,25% | 4.113,00 |
| 19.02.2026 | 2,16 | 2,24 | 2,13 | 2,22 | -0,45% | 6.815,00 |
| 18.02.2026 | 2,25 | 2,29 | 2,15 | 2,23 | 0,00% | 41.131,00 |
| 17.02.2026 | 2,24 | 2,27 | 2,14 | 2,23 | -2,62% | 10.506,00 |
| 13.02.2026 | 2,18 | 2,29 | 2,18 | 2,29 | 6,02% | 6.564,00 |
| 12.02.2026 | 2,29 | 2,29 | 2,14 | 2,16 | -5,26% | 16.222,00 |
| 11.02.2026 | 2,28 | 2,29 | 2,23 | 2,28 | -1,72% | 7.268,00 |
| 10.02.2026 | 2,25 | 2,33 | 2,22 | 2,32 | 6,91% | 28.191,00 |
| 09.02.2026 | 2,26 | 2,26 | 2,17 | 2,17 | -3,56% | 10.027,00 |
| 06.02.2026 | 2,32 | 2,44 | 2,25 | 2,25 | -0,88% | 11.520,00 |
| 05.02.2026 | 2,30 | 2,37 | 2,27 | 2,27 | -0,87% | 4.085,00 |
| 04.02.2026 | 2,41 | 2,41 | 2,26 | 2,29 | -2,14% | 8.797,00 |
| 03.02.2026 | 2,38 | 2,44 | 2,34 | 2,34 | -2,90% | 4.563,00 |
| 02.02.2026 | 2,38 | 2,42 | 2,38 | 2,41 | 1,47% | 4.680,00 |
| 30.01.2026 | 2,35 | 2,43 | 2,35 | 2,38 | -0,63% | 22.395,00 |
| 29.01.2026 | 2,39 | 2,47 | 2,33 | 2,39 | -1,40% | 15.863,00 |
| 28.01.2026 | 2,42 | 2,42 | 2,39 | 2,42 | -0,66% | 10.940,00 |
| 27.01.2026 | 2,40 | 2,46 | 2,38 | 2,44 | 0,62% | 16.983,00 |
| 26.01.2026 | 2,52 | 2,56 | 2,41 | 2,43 | -5,64% | 28.797,00 |
| 23.01.2026 | 2,57 | 2,62 | 2,51 | 2,57 | 0,00% | 20.672,00 |
| 22.01.2026 | 2,47 | 2,59 | 2,47 | 2,57 | 4,05% | 17.941,00 |
| 21.01.2026 | 2,52 | 2,55 | 2,44 | 2,47 | -3,33% | 12.006,00 |
| 20.01.2026 | 2,57 | 2,69 | 2,52 | 2,56 | -0,58% | 15.308,00 |
| 16.01.2026 | 2,72 | 2,74 | 2,57 | 2,57 | -4,10% | 16.513,00 |
| 15.01.2026 | 2,65 | 2,79 | 2,58 | 2,68 | -0,56% | 21.636,00 |
| 14.01.2026 | 2,74 | 2,74 | 2,56 | 2,70 | -0,55% | 6.951,00 |
| 13.01.2026 | 2,66 | 2,78 | 2,59 | 2,71 | 1,12% | 12.224,00 |
| 12.01.2026 | 2,64 | 2,69 | 2,64 | 2,68 | -1,83% | 14.174,00 |
| 09.01.2026 | 2,83 | 2,83 | 2,70 | 2,73 | -5,21% | 35.924,00 |
| 08.01.2026 | 2,74 | 2,91 | 2,70 | 2,88 | 3,60% | 31.156,00 |
| 07.01.2026 | 2,65 | 2,94 | 2,48 | 2,78 | 4,12% | 66.315,00 |
| 06.01.2026 | 2,53 | 2,73 | 2,53 | 2,67 | 2,69% | 30.590,00 |
| 05.01.2026 | 2,54 | 2,62 | 2,36 | 2,60 | 2,77% | 25.772,00 |