£29,025
-1,87%
Echtzeit-Aktienkurs Bioventix PLC
Bid:
Ask:
Aktienkurse zur Bioventix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,07 | 29,33 | 29,07 | 29,33 | -0,85% | - |
| 27.02.2025 | 29,52 | 29,72 | 29,42 | 29,58 | 1,03% | - |
| 26.02.2025 | 29,47 | 29,66 | 29,28 | 29,28 | -1,37% | - |
| 25.02.2025 | 29,61 | 29,85 | 29,61 | 29,68 | -0,51% | - |
| 24.02.2025 | 30,04 | 30,09 | 29,72 | 29,83 | -0,88% | - |
| 21.02.2025 | 30,01 | 30,21 | 29,74 | 30,10 | 1,20% | - |
| 20.02.2025 | 29,00 | 29,74 | 28,53 | 29,74 | 3,09% | - |
| 19.02.2025 | 29,23 | 29,23 | 28,75 | 28,85 | -1,76% | - |
| 18.02.2025 | 29,12 | 29,44 | 29,12 | 29,36 | 0,32% | - |
| 17.02.2025 | 28,73 | 29,72 | 28,69 | 29,27 | 3,42% | - |
| 14.02.2025 | 28,28 | 28,33 | 28,13 | 28,30 | 0,76% | - |
| 13.02.2025 | 27,42 | 28,23 | 27,37 | 28,09 | 0,96% | - |
| 12.02.2025 | 28,97 | 28,98 | 27,56 | 27,82 | -3,78% | - |
| 11.02.2025 | 29,48 | 29,60 | 28,50 | 28,92 | -1,08% | - |
| 10.02.2025 | 30,09 | 30,12 | 29,23 | 29,23 | -2,35% | - |
| 07.02.2025 | 30,02 | 30,09 | 29,75 | 29,93 | 0,05% | - |
| 06.02.2025 | 30,28 | 30,28 | 29,50 | 29,92 | -0,74% | - |
| 05.02.2025 | 30,18 | 30,42 | 30,02 | 30,14 | -0,40% | - |
| 04.02.2025 | 31,00 | 31,21 | 29,96 | 30,26 | -2,54% | - |
| 03.02.2025 | 31,54 | 31,69 | 30,38 | 31,05 | -1,35% | - |
| 31.01.2025 | 32,11 | 32,43 | 31,36 | 31,48 | -0,95% | - |
| 30.01.2025 | 32,11 | 32,24 | 31,75 | 31,78 | -0,67% | - |
| 29.01.2025 | 31,83 | 32,02 | 31,75 | 31,99 | -0,73% | - |
| 28.01.2025 | 32,03 | 32,23 | 32,03 | 32,23 | 1,40% | - |
| 27.01.2025 | 32,09 | 32,28 | 31,78 | 31,78 | -0,86% | - |
| 24.01.2025 | 32,08 | 32,17 | 31,76 | 32,06 | 0,99% | - |
| 23.01.2025 | 31,81 | 32,24 | 31,75 | 31,75 | -0,21% | - |
| 22.01.2025 | 32,08 | 32,27 | 31,81 | 31,81 | -0,69% | - |
| 21.01.2025 | 32,14 | 32,29 | 31,78 | 32,03 | 0,81% | - |
| 20.01.2025 | 32,09 | 32,29 | 31,75 | 31,78 | -1,50% | - |
| 17.01.2025 | 31,79 | 32,26 | 31,79 | 32,26 | 0,84% | - |
| 16.01.2025 | 31,82 | 32,21 | 31,82 | 31,99 | 0,12% | - |
| 15.01.2025 | 32,00 | 32,29 | 31,77 | 31,95 | -0,95% | - |
| 14.01.2025 | 31,25 | 32,26 | 31,16 | 32,26 | 1,26% | - |
| 13.01.2025 | 32,58 | 32,64 | 31,86 | 31,86 | -1,87% | - |
| 10.01.2025 | 33,90 | 34,21 | 32,47 | 32,47 | -4,73% | - |
| 09.01.2025 | 32,97 | 34,27 | 32,89 | 34,08 | 2,54% | - |
| 08.01.2025 | 32,85 | 33,26 | 32,84 | 33,23 | 0,06% | - |
| 07.01.2025 | 33,53 | 33,65 | 33,05 | 33,21 | -0,55% | - |
| 06.01.2025 | 33,12 | 33,45 | 33,01 | 33,40 | 0,56% | - |
| 03.01.2025 | 32,96 | 33,21 | 32,94 | 33,21 | 0,50% | - |
| 02.01.2025 | 31,59 | 33,16 | 31,59 | 33,04 | 4,18% | - |
| 30.12.2024 | 31,74 | 31,84 | 31,65 | 31,72 | -1,24% | - |
| 27.12.2024 | 32,00 | 32,25 | 31,86 | 32,12 | 0,13% | - |
| 23.12.2024 | 33,61 | 33,61 | 32,04 | 32,07 | -4,35% | - |
| 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% | - |