2,180$
2,35%
Echtzeit-Aktienkurs Biomerica Inc
Bid:
Ask:
Aktienkurse zur Biomerica Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 2,18 | 2,18 | 2,12 | 2,15 | -0,46% | 7.879,00 |
| 07.04.2026 | 2,13 | 2,16 | 2,06 | 2,16 | -0,46% | 10.883,00 |
| 06.04.2026 | 2,17 | 2,19 | 2,15 | 2,17 | 0,00% | 11.968,00 |
| 02.04.2026 | 2,10 | 2,19 | 2,10 | 2,17 | -0,91% | 14.793,00 |
| 01.04.2026 | 2,11 | 2,23 | 2,08 | 2,19 | 3,30% | 151.809,00 |
| 31.03.2026 | 2,11 | 2,15 | 2,10 | 2,12 | 3,41% | 7.196,00 |
| 30.03.2026 | 2,02 | 2,07 | 2,00 | 2,05 | 1,99% | 8.879,00 |
| 27.03.2026 | 2,08 | 2,08 | 1,96 | 2,01 | -1,47% | 49.666,00 |
| 26.03.2026 | 2,12 | 2,12 | 2,04 | 2,04 | -5,56% | 9.009,00 |
| 25.03.2026 | 2,19 | 2,19 | 2,06 | 2,16 | 0,00% | 9.083,00 |
| 24.03.2026 | 2,13 | 2,18 | 2,10 | 2,16 | 1,89% | 12.115,00 |
| 23.03.2026 | 2,16 | 2,19 | 2,10 | 2,12 | -3,20% | 11.520,00 |
| 20.03.2026 | 2,00 | 2,23 | 2,00 | 2,19 | 5,29% | 54.012,00 |
| 19.03.2026 | 2,10 | 2,10 | 2,07 | 2,08 | -2,80% | 10.438,00 |
| 18.03.2026 | 2,16 | 2,23 | 2,08 | 2,14 | 2,88% | 103.667,00 |
| 17.03.2026 | 2,04 | 2,14 | 1,96 | 2,08 | 4,00% | 33.366,00 |
| 16.03.2026 | 1,98 | 2,03 | 1,97 | 2,00 | 1,52% | 9.518,00 |
| 13.03.2026 | 1,97 | 2,01 | 1,95 | 1,97 | 0,00% | 3.639,00 |
| 12.03.2026 | 2,01 | 2,07 | 1,95 | 1,97 | -2,48% | 17.117,00 |
| 11.03.2026 | 2,08 | 2,19 | 2,01 | 2,02 | -9,42% | 61.466,00 |
| 10.03.2026 | 2,17 | 2,23 | 2,00 | 2,23 | 1,83% | 10.222,00 |
| 09.03.2026 | 1,89 | 2,19 | 1,87 | 2,19 | 14,06% | 33.454,00 |
| 06.03.2026 | 1,95 | 1,95 | 1,87 | 1,92 | -2,54% | 18.664,00 |
| 05.03.2026 | 2,05 | 2,13 | 1,95 | 1,97 | -2,96% | 26.516,00 |
| 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 |
| 02.01.2026 | 2,50 | 2,56 | 2,34 | 2,53 | 0,40% | 30.710,00 |
| 31.12.2025 | 2,45 | 2,58 | 2,40 | 2,52 | 2,86% | 55.931,00 |
| 30.12.2025 | 2,57 | 2,59 | 2,40 | 2,45 | -7,89% | 62.140,00 |
| 29.12.2025 | 2,69 | 2,77 | 2,59 | 2,66 | -1,48% | 35.755,00 |
| 26.12.2025 | 2,66 | 2,81 | 2,60 | 2,70 | 1,89% | 76.629,00 |
| 24.12.2025 | 2,62 | 2,70 | 2,46 | 2,65 | 1,15% | 69.056,00 |
| 23.12.2025 | 2,50 | 2,85 | 2,41 | 2,62 | 10,55% | 2.370.661,00 |
| 22.12.2025 | 2,31 | 2,47 | 2,31 | 2,37 | 2,60% | 22.034,00 |
| 19.12.2025 | 2,38 | 2,43 | 2,30 | 2,31 | -1,70% | 26.364,00 |
| 18.12.2025 | 2,40 | 2,43 | 2,31 | 2,35 | -1,67% | 7.487,00 |
| 17.12.2025 | 2,39 | 2,39 | 2,30 | 2,39 | 0,84% | 3.299,00 |
| 16.12.2025 | 2,47 | 2,47 | 2,37 | 2,37 | -4,05% | 18.819,00 |
| 15.12.2025 | 2,59 | 2,59 | 2,42 | 2,47 | -4,26% | 13.060,00 |
| 12.12.2025 | 2,53 | 2,61 | 2,50 | 2,58 | 0,00% | 15.095,00 |
| 11.12.2025 | 2,58 | 2,67 | 2,50 | 2,58 | 3,20% | 54.876,00 |
| 10.12.2025 | 2,44 | 2,57 | 2,43 | 2,50 | -1,57% | 7.901,00 |
| 09.12.2025 | 2,45 | 2,58 | 2,45 | 2,54 | 2,21% | 9.822,00 |
| 08.12.2025 | 2,34 | 2,60 | 2,30 | 2,49 | 6,20% | 78.919,00 |
| 05.12.2025 | 2,30 | 2,38 | 2,30 | 2,34 | 1,61% | 8.616,00 |
| 04.12.2025 | 2,30 | 2,35 | 2,26 | 2,30 | -0,30% | 8.666,00 |
| 03.12.2025 | 2,30 | 2,35 | 2,26 | 2,31 | -1,28% | 24.519,00 |
| 02.12.2025 | 2,32 | 2,34 | 2,27 | 2,34 | 3,54% | 8.604,00 |
| 01.12.2025 | 2,31 | 2,34 | 2,26 | 2,26 | -4,64% | 27.999,00 |
| 28.11.2025 | 2,37 | 2,39 | 2,33 | 2,37 | 2,16% | 4.550,00 |
| 26.11.2025 | 2,35 | 2,38 | 2,32 | 2,32 | -2,93% | 5.291,00 |
| 25.11.2025 | 2,31 | 2,40 | 2,11 | 2,39 | 4,37% | 28.335,00 |
| 24.11.2025 | 2,23 | 2,37 | 2,18 | 2,29 | 2,69% | 15.419,00 |
| 21.11.2025 | 2,27 | 2,32 | 2,23 | 2,23 | -0,45% | 14.810,00 |
| 20.11.2025 | 2,19 | 2,33 | 2,19 | 2,24 | 2,75% | 59.290,00 |
| 19.11.2025 | 2,26 | 2,33 | 2,17 | 2,18 | -3,11% | 6.296,00 |
| 18.11.2025 | 2,27 | 2,33 | 2,16 | 2,25 | -1,75% | 15.955,00 |
| 17.11.2025 | 2,42 | 2,44 | 2,29 | 2,29 | -4,98% | 18.247,00 |
| 14.11.2025 | 2,47 | 2,47 | 2,41 | 2,41 | -3,60% | 17.330,00 |
| 13.11.2025 | 2,51 | 2,56 | 2,45 | 2,50 | -0,79% | 15.136,00 |
| 12.11.2025 | 2,53 | 2,55 | 2,47 | 2,52 | -0,40% | 4.084,00 |