£43,164
-0,08%
Echtzeit-Aktienkurs Bioventix PLC
Bid:
Ask:
Aktienkurse zur Bioventix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 43,17 | 43,24 | 42,86 | 42,99 | -0,48% | - |
| 30.04.2024 | 44,46 | 44,54 | 42,22 | 43,20 | -2,11% | - |
| 29.04.2024 | 44,45 | 44,49 | 44,13 | 44,13 | -0,40% | - |
| 26.04.2024 | 44,23 | 44,44 | 44,23 | 44,31 | -0,06% | - |
| 25.04.2024 | 44,51 | 44,69 | 44,33 | 44,33 | -0,78% | - |
| 24.04.2024 | 44,64 | 44,68 | 44,06 | 44,68 | 0,30% | - |
| 23.04.2024 | 45,41 | 45,81 | 44,32 | 44,54 | -1,13% | - |
| 22.04.2024 | 45,86 | 45,99 | 44,41 | 45,05 | -2,42% | - |
| 18.04.2024 | 45,80 | 46,57 | 45,80 | 46,17 | 0,18% | - |
| 17.04.2024 | 45,82 | 46,32 | 45,60 | 46,09 | 0,16% | - |
| 16.04.2024 | 45,67 | 46,33 | 45,66 | 46,02 | 0,41% | - |
| 15.04.2024 | 45,85 | 46,50 | 45,64 | 45,83 | -0,04% | - |
| 12.04.2024 | 46,71 | 46,72 | 45,68 | 45,85 | -1,88% | - |
| 11.04.2024 | 46,68 | 46,82 | 46,24 | 46,73 | -0,39% | - |
| 10.04.2024 | 47,27 | 47,27 | 46,12 | 46,91 | -0,40% | - |
| 09.04.2024 | 45,14 | 47,10 | 45,14 | 47,10 | 4,29% | - |
| 08.04.2024 | 44,99 | 45,24 | 44,84 | 45,16 | -0,13% | - |
| 05.04.2024 | 45,11 | 45,22 | 45,11 | 45,22 | -0,12% | - |
| 04.04.2024 | 45,49 | 45,49 | 45,27 | 45,27 | 0,19% | - |
| 03.04.2024 | 45,57 | 45,57 | 45,19 | 45,19 | 0,81% | - |
| 02.04.2024 | 44,19 | 44,93 | 44,19 | 44,82 | 1,51% | - |
| 28.03.2024 | 44,67 | 44,67 | 44,16 | 44,16 | -0,75% | - |
| 27.03.2024 | 44,56 | 44,63 | 44,28 | 44,49 | -0,74% | - |
| 26.03.2024 | 43,92 | 44,91 | 43,92 | 44,82 | 0,86% | - |
| 25.03.2024 | 45,55 | 45,88 | 44,44 | 44,44 | -2,63% | - |
| 22.03.2024 | 45,74 | 45,88 | 45,47 | 45,64 | -0,42% | - |
| 21.03.2024 | 45,89 | 46,73 | 45,81 | 45,83 | -0,33% | - |
| 20.03.2024 | 46,00 | 46,11 | 45,68 | 45,98 | -0,41% | - |
| 19.03.2024 | 45,89 | 46,81 | 45,89 | 46,17 | -0,78% | - |
| 18.03.2024 | 45,96 | 46,78 | 45,96 | 46,53 | 0,94% | - |
| 15.03.2024 | 45,83 | 46,13 | 45,83 | 46,10 | -0,22% | - |
| 14.03.2024 | 46,45 | 46,45 | 46,02 | 46,20 | -0,55% | - |
| 13.03.2024 | 46,99 | 46,99 | 46,41 | 46,45 | -0,76% | - |
| 12.03.2024 | 47,20 | 47,25 | 46,81 | 46,81 | -0,63% | - |
| 11.03.2024 | 48,72 | 48,72 | 46,99 | 47,11 | -3,06% | - |
| 08.03.2024 | 48,85 | 49,17 | 48,59 | 48,59 | -0,55% | - |
| 07.03.2024 | 49,37 | 49,37 | 48,62 | 48,86 | 0,16% | - |
| 06.03.2024 | 48,96 | 49,35 | 48,72 | 48,78 | -0,22% | - |
| 05.03.2024 | 49,01 | 49,36 | 48,70 | 48,89 | -0,04% | - |
| 04.03.2024 | 48,96 | 49,30 | 48,63 | 48,91 | 0,27% | - |
| 01.03.2024 | 48,94 | 48,98 | 48,76 | 48,78 | 0,15% | - |
| 29.02.2024 | 48,73 | 49,34 | 48,70 | 48,70 | -0,43% | - |
| 28.02.2024 | 48,87 | 49,32 | 48,66 | 48,91 | 0,01% | - |
| 27.02.2024 | 49,45 | 49,45 | 48,72 | 48,91 | -1,01% | - |
| 26.02.2024 | 49,62 | 49,69 | 49,41 | 49,41 | -0,89% | - |
| 23.02.2024 | 49,63 | 49,99 | 49,63 | 49,85 | 0,08% | - |
| 22.02.2024 | 49,71 | 49,99 | 49,47 | 49,81 | -0,27% | - |
| 21.02.2024 | 49,09 | 50,01 | 49,09 | 49,95 | 1,63% | - |
| 20.02.2024 | 49,01 | 50,08 | 49,01 | 49,14 | -0,12% | - |
| 19.02.2024 | 49,88 | 49,88 | 48,89 | 49,20 | -0,33% | - |
| 16.02.2024 | 47,78 | 49,36 | 47,35 | 49,36 | 4,38% | - |
| 15.02.2024 | 47,40 | 47,42 | 47,19 | 47,29 | 0,30% | - |
| 14.02.2024 | 47,57 | 48,18 | 46,96 | 47,15 | 0,54% | - |
| 13.02.2024 | 46,97 | 46,97 | 45,96 | 46,90 | 0,81% | - |
| 12.02.2024 | 46,65 | 46,73 | 46,32 | 46,52 | 0,87% | - |
| 09.02.2024 | 45,88 | 46,14 | 45,68 | 46,12 | 0,36% | - |
| 08.02.2024 | 44,77 | 46,56 | 44,36 | 45,95 | 1,67% | - |
| 07.02.2024 | 45,28 | 45,40 | 44,90 | 45,20 | 0,91% | - |
| 06.02.2024 | 44,71 | 44,79 | 44,33 | 44,79 | 0,33% | - |
| 05.02.2024 | 44,32 | 44,85 | 44,15 | 44,64 | 0,87% | - |
| 02.02.2024 | 44,40 | 45,02 | 43,95 | 44,26 | 0,77% | - |
| 01.02.2024 | 43,70 | 43,93 | 43,57 | 43,92 | 0,45% | - |
| 31.01.2024 | 43,68 | 43,89 | 43,28 | 43,72 | 0,20% | - |
| 30.01.2024 | 42,49 | 43,80 | 42,23 | 43,64 | 2,13% | - |
| 29.01.2024 | 42,41 | 43,18 | 41,90 | 42,73 | -0,43% | - |
| 26.01.2024 | 42,41 | 43,11 | 42,41 | 42,91 | 0,61% | - |
| 25.01.2024 | 42,58 | 43,05 | 42,21 | 42,66 | 0,31% | - |
| 24.01.2024 | 42,44 | 43,02 | 42,11 | 42,52 | 0,30% | - |
| 23.01.2024 | 43,15 | 43,15 | 42,18 | 42,40 | -0,26% | - |
| 22.01.2024 | 43,02 | 43,51 | 42,42 | 42,51 | -0,80% | - |
| 19.01.2024 | 43,07 | 43,51 | 42,86 | 42,86 | -1,00% | - |
| 18.01.2024 | 43,88 | 44,56 | 43,25 | 43,29 | -1,39% | - |
| 17.01.2024 | 44,12 | 44,41 | 42,90 | 43,90 | -0,85% | - |
| 16.01.2024 | 44,20 | 44,54 | 43,77 | 44,28 | -0,11% | - |
| 15.01.2024 | 43,68 | 44,65 | 43,68 | 44,33 | 0,15% | - |
| 12.01.2024 | 44,13 | 44,59 | 43,94 | 44,26 | 0,69% | - |
| 11.01.2024 | 43,80 | 44,65 | 43,74 | 43,95 | -1,04% | - |
| 10.01.2024 | 44,16 | 44,64 | 44,16 | 44,42 | 0,24% | - |
| 09.01.2024 | 44,54 | 44,85 | 44,27 | 44,31 | -1,40% | - |
| 08.01.2024 | 43,97 | 45,09 | 43,38 | 44,94 | 2,80% | - |
| 05.01.2024 | 43,75 | 44,09 | 43,63 | 43,71 | -0,39% | - |
| 04.01.2024 | 43,75 | 43,92 | 43,35 | 43,88 | 0,54% | - |
| 03.01.2024 | 43,07 | 44,12 | 42,74 | 43,65 | 1,76% | - |
| 02.01.2024 | 42,74 | 43,56 | 42,66 | 42,90 | -0,33% | - |
| 29.12.2023 | 42,93 | 43,23 | 42,86 | 43,04 | -0,22% | - |
| 28.12.2023 | 42,95 | 43,28 | 42,73 | 43,13 | 0,05% | - |
| 27.12.2023 | 43,18 | 43,27 | 42,73 | 43,11 | 0,42% | - |
| 22.12.2023 | 43,68 | 43,68 | 42,69 | 42,93 | -0,53% | - |
| 21.12.2023 | 43,86 | 43,86 | 42,86 | 43,16 | -1,68% | - |
| 20.12.2023 | 43,59 | 44,35 | 42,99 | 43,89 | 0,87% | - |
| 19.12.2023 | 41,20 | 43,69 | 41,20 | 43,52 | 4,84% | - |
| 18.12.2023 | 40,93 | 41,76 | 40,83 | 41,50 | 0,52% | - |
| 15.12.2023 | 41,38 | 41,75 | 40,43 | 41,29 | -0,48% | - |
| 14.12.2023 | 44,27 | 44,27 | 41,46 | 41,49 | -4,93% | - |
| 13.12.2023 | 43,16 | 44,03 | 43,16 | 43,64 | 1,65% | - |
| 12.12.2023 | 41,67 | 43,16 | 41,67 | 42,94 | 2,77% | - |
| 11.12.2023 | 40,60 | 41,94 | 40,53 | 41,78 | 3,50% | - |
| 08.12.2023 | 39,66 | 40,42 | 39,43 | 40,37 | 0,76% | - |
| 07.12.2023 | 39,18 | 40,06 | 39,02 | 40,06 | 1,93% | - |
| 06.12.2023 | 38,55 | 39,31 | 38,55 | 39,31 | 0,74% | - |