£33,470
-0,39%
Echtzeit-Aktienkurs Bioventix PLC
Bid:
Ask:
Aktienkurse zur Bioventix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,57 | 33,75 | 33,53 | 33,53 | -0,20% | - |
| 19.12.2024 | 33,09 | 33,60 | 32,79 | 33,60 | 1,27% | - |
| 18.12.2024 | 34,92 | 34,92 | 33,07 | 33,18 | -5,15% | - |
| 17.12.2024 | 34,95 | 35,24 | 34,62 | 34,98 | 0,33% | - |
| 16.12.2024 | 35,03 | 35,18 | 34,57 | 34,86 | -0,51% | - |
| 13.12.2024 | 35,56 | 35,78 | 34,92 | 35,04 | -1,70% | - |
| 12.12.2024 | 35,62 | 36,25 | 35,55 | 35,65 | -1,50% | - |
| 11.12.2024 | 36,53 | 36,70 | 35,76 | 36,19 | -0,64% | - |
| 10.12.2024 | 36,60 | 36,67 | 36,22 | 36,43 | -0,10% | - |
| 09.12.2024 | 37,53 | 37,66 | 35,87 | 36,46 | -2,41% | - |
| 06.12.2024 | 37,54 | 37,54 | 37,36 | 37,36 | 0,40% | - |
| 05.12.2024 | 37,55 | 37,69 | 37,21 | 37,21 | -0,44% | - |
| 04.12.2024 | 37,58 | 37,72 | 37,17 | 37,38 | -1,12% | - |
| 03.12.2024 | 37,56 | 37,80 | 37,40 | 37,80 | 0,63% | - |
| 02.12.2024 | 37,74 | 37,74 | 37,19 | 37,57 | 0,10% | - |
| 29.11.2024 | 37,73 | 37,94 | 37,19 | 37,53 | -0,25% | - |
| 28.11.2024 | 38,07 | 38,18 | 37,58 | 37,62 | -0,60% | - |
| 27.11.2024 | 37,46 | 38,06 | 37,28 | 37,85 | 0,64% | - |
| 26.11.2024 | 37,52 | 37,80 | 37,29 | 37,61 | 0,42% | - |
| 25.11.2024 | 37,60 | 37,75 | 37,26 | 37,45 | -0,49% | - |
| 22.11.2024 | 37,55 | 37,74 | 37,19 | 37,64 | 0,44% | - |
| 21.11.2024 | 37,60 | 37,61 | 37,25 | 37,47 | -0,03% | - |
| 20.11.2024 | 37,96 | 37,98 | 37,33 | 37,49 | -0,61% | - |
| 19.11.2024 | 37,62 | 38,01 | 37,29 | 37,71 | 0,78% | - |
| 18.11.2024 | 38,30 | 38,31 | 37,24 | 37,42 | -3,25% | - |
| 15.11.2024 | 39,25 | 39,39 | 38,67 | 38,68 | -1,45% | - |
| 14.11.2024 | 38,99 | 39,35 | 38,36 | 39,25 | 0,21% | - |
| 13.11.2024 | 39,41 | 39,44 | 38,75 | 39,17 | -0,10% | - |
| 12.11.2024 | 37,60 | 39,25 | 37,51 | 39,21 | 4,34% | - |
| 11.11.2024 | 36,90 | 37,57 | 36,76 | 37,57 | 1,63% | - |
| 08.11.2024 | 36,38 | 37,16 | 36,28 | 36,97 | 0,92% | - |
| 07.11.2024 | 37,28 | 37,28 | 36,26 | 36,64 | -1,76% | - |
| 06.11.2024 | 36,54 | 37,35 | 36,30 | 37,29 | 1,48% | - |
| 05.11.2024 | 36,45 | 36,80 | 36,25 | 36,75 | 1,55% | - |
| 04.11.2024 | 36,53 | 36,53 | 35,44 | 36,19 | -0,77% | - |
| 01.11.2024 | 36,58 | 36,67 | 36,25 | 36,47 | -0,03% | - |
| 31.10.2024 | 34,13 | 36,59 | 34,10 | 36,48 | 7,70% | - |
| 30.10.2024 | 32,27 | 33,87 | 32,08 | 33,87 | 6,47% | - |
| 29.10.2024 | 33,33 | 33,33 | 29,60 | 31,81 | -2,61% | - |
| 28.10.2024 | 36,27 | 36,27 | 32,65 | 32,67 | -8,46% | - |
| 25.10.2024 | 35,66 | 35,73 | 35,25 | 35,68 | -0,24% | - |
| 24.10.2024 | 36,48 | 36,70 | 35,77 | 35,77 | -2,79% | - |
| 23.10.2024 | 36,57 | 37,00 | 36,55 | 36,79 | 0,04% | - |
| 22.10.2024 | 36,27 | 37,05 | 36,27 | 36,78 | 1,53% | - |
| 21.10.2024 | 37,13 | 37,13 | 36,12 | 36,23 | -0,81% | - |
| 18.10.2024 | 37,09 | 37,28 | 36,01 | 36,52 | -1,08% | - |
| 17.10.2024 | 37,01 | 37,18 | 36,74 | 36,92 | -0,55% | - |
| 16.10.2024 | 38,01 | 38,13 | 37,12 | 37,12 | -2,23% | - |
| 15.10.2024 | 38,48 | 38,71 | 37,75 | 37,97 | -2,00% | - |
| 14.10.2024 | 40,13 | 40,13 | 38,75 | 38,75 | -2,95% | - |
| 11.10.2024 | 40,32 | 40,81 | 39,47 | 39,92 | -1,86% | - |
| 10.10.2024 | 39,62 | 40,88 | 39,62 | 40,68 | 0,57% | - |
| 09.10.2024 | 40,25 | 40,91 | 40,25 | 40,45 | -1,08% | - |
| 08.10.2024 | 40,44 | 41,24 | 40,44 | 40,89 | 0,94% | - |
| 07.10.2024 | 40,22 | 40,51 | 39,83 | 40,51 | 1,47% | - |
| 04.10.2024 | 39,57 | 40,05 | 39,57 | 39,93 | 1,37% | - |
| 03.10.2024 | 38,97 | 39,81 | 38,80 | 39,39 | 1,51% | - |
| 02.10.2024 | 39,05 | 39,05 | 38,52 | 38,80 | -0,46% | - |
| 01.10.2024 | 38,82 | 39,20 | 38,74 | 38,98 | 0,59% | - |
| 30.09.2024 | 39,04 | 39,22 | 38,74 | 38,75 | -1,42% | - |
| 27.09.2024 | 39,61 | 39,61 | 38,87 | 39,31 | -0,52% | - |
| 26.09.2024 | 39,28 | 39,87 | 39,25 | 39,52 | 0,52% | - |
| 25.09.2024 | 39,89 | 39,94 | 39,21 | 39,31 | -0,63% | - |
| 24.09.2024 | 40,11 | 40,11 | 39,44 | 39,56 | 0,51% | - |
| 23.09.2024 | 38,33 | 39,36 | 38,33 | 39,36 | 2,49% | - |
| 20.09.2024 | 38,53 | 38,72 | 37,92 | 38,40 | -0,10% | - |
| 19.09.2024 | 36,54 | 38,49 | 36,43 | 38,44 | 4,74% | - |
| 18.09.2024 | 37,82 | 37,82 | 36,25 | 36,70 | -1,87% | - |
| 17.09.2024 | 37,67 | 38,01 | 37,25 | 37,40 | -1,38% | - |
| 16.09.2024 | 38,08 | 38,08 | 37,43 | 37,92 | 3,14% | - |
| 13.09.2024 | 38,56 | 38,56 | 36,46 | 36,77 | -4,61% | - |
| 12.09.2024 | 39,64 | 39,69 | 38,55 | 38,55 | -2,81% | - |
| 11.09.2024 | 39,64 | 39,69 | 39,21 | 39,66 | -0,14% | - |
| 10.09.2024 | 39,54 | 39,81 | 39,47 | 39,72 | 0,45% | - |
| 09.09.2024 | 39,43 | 39,76 | 39,43 | 39,54 | 0,05% | - |
| 06.09.2024 | 41,92 | 41,97 | 38,23 | 39,52 | -5,61% | - |
| 05.09.2024 | 42,27 | 42,27 | 41,06 | 41,87 | -0,50% | - |
| 04.09.2024 | 42,68 | 42,68 | 42,08 | 42,08 | -0,99% | - |
| 03.09.2024 | 42,85 | 42,85 | 42,24 | 42,50 | 0,19% | - |
| 02.09.2024 | 42,57 | 42,73 | 42,25 | 42,42 | -1,05% | - |
| 30.08.2024 | 43,20 | 43,22 | 42,45 | 42,87 | -0,20% | - |
| 29.08.2024 | 43,70 | 43,71 | 42,86 | 42,96 | -2,95% | - |
| 28.08.2024 | 44,25 | 44,65 | 44,13 | 44,26 | 0,75% | - |
| 27.08.2024 | 43,68 | 43,99 | 43,68 | 43,93 | 1,62% | - |
| 26.08.2024 | 44,05 | 44,07 | 43,23 | 43,23 | -1,16% | - |
| 23.08.2024 | 43,72 | 44,03 | 43,72 | 43,74 | -0,73% | - |
| 22.08.2024 | 43,62 | 44,66 | 43,62 | 44,06 | 0,65% | - |
| 21.08.2024 | 43,68 | 43,99 | 43,63 | 43,78 | -0,12% | - |
| 20.08.2024 | 43,59 | 44,02 | 43,59 | 43,83 | -0,09% | - |
| 19.08.2024 | 43,59 | 44,02 | 43,59 | 43,87 | 0,00% | - |
| 16.08.2024 | 43,64 | 43,95 | 43,60 | 43,86 | 0,46% | - |
| 15.08.2024 | 43,02 | 43,82 | 43,02 | 43,67 | 0,83% | - |
| 14.08.2024 | 43,37 | 43,82 | 42,92 | 43,30 | -0,99% | - |
| 13.08.2024 | 43,12 | 43,96 | 43,12 | 43,74 | 0,38% | - |
| 12.08.2024 | 43,54 | 44,02 | 43,21 | 43,57 | -0,75% | - |
| 09.08.2024 | 43,64 | 44,34 | 43,64 | 43,90 | -1,44% | - |
| 08.08.2024 | 43,74 | 44,64 | 43,65 | 44,54 | 0,70% | - |
| 07.08.2024 | 43,84 | 44,69 | 43,76 | 44,23 | 1,14% | - |
| 06.08.2024 | 43,85 | 44,30 | 43,39 | 43,73 | 0,31% | - |
| 05.08.2024 | 44,92 | 44,92 | 43,39 | 43,60 | -2,34% | - |