1,860$
-2,11%
Echtzeit-Aktienkurs Biomerica Inc
Bid:
Ask:
Aktienkurse zur Biomerica Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 1,91 | 1,91 | 1,86 | 1,89 | -0,53% | 6.616,00 |
| 07.10.2026 | 2,10 | 2,10 | 1,90 | 1,90 | -9,09% | 34.654,00 |
| 06.10.2026 | 2,09 | 2,12 | 2,01 | 2,09 | -0,71% | 11.051,00 |
| 05.10.2026 | 2,06 | 2,19 | 2,02 | 2,11 | -1,73% | 33.884,00 |
| 02.10.2026 | 2,19 | 2,23 | 2,14 | 2,14 | -4,17% | 8.428,00 |
| 01.10.2026 | 2,25 | 2,25 | 2,24 | 2,24 | -1,09% | 2.245,00 |
| 30.09.2026 | 2,32 | 2,34 | 2,25 | 2,26 | -1,74% | 11.393,00 |
| 29.09.2026 | 2,35 | 2,35 | 2,30 | 2,30 | -3,76% | 2.506,00 |
| 28.09.2026 | 2,30 | 2,39 | 2,29 | 2,39 | 3,01% | 7.129,00 |
| 25.09.2026 | 2,43 | 2,64 | 2,18 | 2,32 | -5,69% | 58.582,00 |
| 24.09.2026 | 2,60 | 2,64 | 2,44 | 2,46 | -5,57% | 50.980,00 |
| 23.09.2026 | 2,79 | 2,84 | 2,58 | 2,61 | -6,29% | 37.578,00 |
| 22.09.2026 | 2,60 | 2,78 | 2,57 | 2,78 | 6,92% | 42.048,00 |
| 21.09.2026 | 2,55 | 2,60 | 2,41 | 2,60 | 3,59% | 23.069,00 |
| 18.09.2026 | 2,34 | 2,52 | 2,30 | 2,51 | 6,36% | 75.832,00 |
| 17.09.2026 | 2,31 | 2,41 | 2,26 | 2,36 | -0,42% | 37.657,00 |
| 16.09.2026 | 2,27 | 2,42 | 2,27 | 2,37 | 3,04% | 13.679,00 |
| 15.09.2026 | 2,36 | 2,39 | 2,28 | 2,30 | -2,54% | 17.498,00 |
| 14.09.2026 | 2,26 | 2,41 | 2,18 | 2,36 | 5,36% | 28.216,00 |
| 11.09.2026 | 2,25 | 2,29 | 2,13 | 2,24 | 0,45% | 11.937,00 |
| 10.09.2026 | 2,17 | 2,25 | 2,17 | 2,23 | -1,55% | 14.673,00 |
| 09.09.2026 | 2,35 | 2,35 | 1,97 | 2,27 | -3,21% | 21.408,00 |
| 08.09.2026 | 2,27 | 2,38 | 2,21 | 2,34 | 1,30% | 85.274,00 |
| 04.09.2026 | 2,27 | 2,35 | 2,21 | 2,31 | 4,05% | 54.603,00 |
| 03.09.2026 | 2,19 | 2,33 | 2,17 | 2,22 | 0,91% | 58.901,00 |
| 02.09.2026 | 2,05 | 2,20 | 1,98 | 2,20 | 5,26% | 67.658,00 |
| 01.09.2026 | 2,11 | 2,15 | 1,94 | 2,09 | 0,00% | 34.370,00 |
| 31.08.2026 | 2,15 | 2,16 | 2,01 | 2,09 | -2,34% | 51.130,00 |
| 28.08.2026 | 2,10 | 2,15 | 2,01 | 2,14 | 1,90% | 131.880,00 |
| 27.08.2026 | 1,71 | 2,35 | 1,71 | 2,10 | 24,27% | 3.273.349,00 |
| 26.08.2026 | 1,70 | 1,78 | 1,69 | 1,69 | -4,53% | 8.583,00 |
| 25.08.2026 | 1,66 | 1,81 | 1,66 | 1,77 | 5,36% | 16.754,00 |
| 24.08.2026 | 1,62 | 1,69 | 1,60 | 1,68 | 4,35% | 8.469,00 |
| 21.08.2026 | 1,58 | 1,63 | 1,58 | 1,61 | 1,58% | 9.975,00 |
| 20.08.2026 | 1,55 | 1,59 | 1,52 | 1,59 | 4,28% | 3.481,00 |
| 19.08.2026 | 1,51 | 1,55 | 1,50 | 1,52 | -5,00% | 7.533,00 |
| 18.08.2026 | 1,60 | 1,61 | 1,56 | 1,60 | 2,56% | 6.420,00 |
| 17.08.2026 | 1,63 | 1,65 | 1,56 | 1,56 | -1,27% | 4.648,00 |
| 14.08.2026 | 1,58 | 1,58 | 1,54 | 1,58 | -2,47% | 8.804,00 |
| 13.08.2026 | 1,62 | 1,65 | 1,61 | 1,62 | 3,18% | 5.836,00 |
| 12.08.2026 | 1,63 | 1,63 | 1,57 | 1,57 | 0,00% | 2.343,00 |
| 11.08.2026 | 1,56 | 1,58 | 1,56 | 1,57 | -5,42% | 1.451,00 |
| 10.08.2026 | 1,60 | 1,68 | 1,60 | 1,66 | 3,11% | 9.530,00 |
| 07.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | 636,00 |
| 06.08.2026 | 1,55 | 1,60 | 1,55 | 1,60 | -1,23% | 4.603,00 |
| 05.08.2026 | 1,60 | 1,62 | 1,59 | 1,62 | 5,88% | 1.459,00 |
| 04.08.2026 | 1,53 | 1,55 | 1,45 | 1,53 | 0,00% | 14.569,00 |
| 03.08.2026 | 1,49 | 1,59 | 1,45 | 1,53 | 2,68% | 6.599,00 |
| 31.07.2026 | 1,55 | 1,57 | 1,47 | 1,49 | -6,28% | 11.496,00 |
| 30.07.2026 | 1,56 | 1,59 | 1,52 | 1,59 | -0,01% | 10.867,00 |
| 29.07.2026 | 1,57 | 1,59 | 1,55 | 1,59 | -0,62% | 10.544,00 |
| 28.07.2026 | 1,60 | 1,62 | 1,57 | 1,60 | -1,24% | 4.228,00 |
| 27.07.2026 | 1,62 | 1,65 | 1,60 | 1,62 | 2,21% | 3.009,00 |
| 24.07.2026 | 1,61 | 1,63 | 1,58 | 1,59 | -2,46% | 17.386,00 |
| 23.07.2026 | 1,60 | 1,63 | 1,58 | 1,63 | 3,50% | 2.400,00 |
| 22.07.2026 | 1,62 | 1,63 | 1,57 | 1,57 | -4,37% | 1.390,00 |
| 21.07.2026 | 1,67 | 1,67 | 1,63 | 1,64 | 2,62% | 2.195,00 |
| 20.07.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -0,87% | 4.676,00 |
| 17.07.2026 | 1,63 | 1,63 | 1,61 | 1,61 | -5,61% | 4.062,00 |
| 16.07.2026 | 1,65 | 1,71 | 1,64 | 1,71 | 2,70% | 7.561,00 |
| 15.07.2026 | 1,68 | 1,69 | 1,66 | 1,67 | 1,52% | 11.531,00 |
| 14.07.2026 | 1,70 | 1,70 | 1,64 | 1,64 | -1,80% | 4.280,00 |
| 13.07.2026 | 1,66 | 1,75 | 1,66 | 1,67 | -1,18% | 6.510,00 |
| 10.07.2026 | 1,65 | 1,70 | 1,65 | 1,69 | 2,42% | 4.384,00 |
| 09.07.2026 | 1,65 | 1,66 | 1,64 | 1,65 | -0,75% | 6.657,00 |
| 08.07.2026 | 1,68 | 1,68 | 1,65 | 1,66 | -3,20% | 6.067,00 |
| 07.07.2026 | 1,73 | 1,73 | 1,69 | 1,72 | -0,73% | 7.986,00 |
| 06.07.2026 | 1,74 | 1,74 | 1,70 | 1,73 | -1,14% | 5.085,00 |
| 02.07.2026 | 1,79 | 1,79 | 1,73 | 1,75 | -2,78% | 12.007,00 |
| 01.07.2026 | 1,81 | 1,81 | 1,79 | 1,80 | 1,12% | 3.194,00 |
| 30.06.2026 | 1,76 | 1,80 | 1,75 | 1,78 | 0,56% | 6.215,00 |
| 29.06.2026 | 1,77 | 1,78 | 1,73 | 1,77 | 1,14% | 3.628,00 |
| 26.06.2026 | 1,78 | 1,78 | 1,73 | 1,75 | 0,00% | 9.805,00 |
| 25.06.2026 | 1,76 | 1,79 | 1,75 | 1,75 | 0,00% | 7.202,00 |
| 24.06.2026 | 1,81 | 1,81 | 1,73 | 1,75 | -0,57% | 6.573,00 |
| 23.06.2026 | 1,88 | 1,91 | 1,76 | 1,76 | -6,38% | 10.674,00 |
| 22.06.2026 | 1,82 | 2,09 | 1,82 | 1,88 | 5,03% | 21.499,00 |
| 18.06.2026 | 1,96 | 2,00 | 1,79 | 1,79 | -9,14% | 61.855,00 |
| 17.06.2026 | 2,06 | 2,11 | 1,96 | 1,97 | 1,81% | 31.059,00 |
| 16.06.2026 | 2,01 | 2,01 | 1,91 | 1,94 | -3,25% | 26.314,00 |
| 15.06.2026 | 2,04 | 2,05 | 2,00 | 2,00 | -2,44% | 23.769,00 |
| 12.06.2026 | 2,05 | 2,06 | 2,03 | 2,05 | -1,91% | 12.006,00 |
| 11.06.2026 | 2,03 | 2,18 | 2,02 | 2,09 | 3,47% | 14.447,00 |
| 10.06.2026 | 2,03 | 2,05 | 2,02 | 2,02 | -1,51% | 9.528,00 |
| 09.06.2026 | 2,04 | 2,19 | 2,03 | 2,05 | -0,92% | 43.678,00 |
| 08.06.2026 | 2,14 | 2,31 | 2,05 | 2,07 | -2,36% | 18.569,00 |
| 05.06.2026 | 2,32 | 2,32 | 2,08 | 2,12 | -1,17% | 15.264,00 |
| 04.06.2026 | 2,08 | 2,17 | 2,08 | 2,15 | 4,13% | 11.713,00 |
| 03.06.2026 | 2,18 | 2,21 | 2,06 | 2,06 | -5,50% | 9.968,00 |
| 02.06.2026 | 2,31 | 2,31 | 2,17 | 2,18 | -7,63% | 47.643,00 |
| 01.06.2026 | 2,43 | 2,43 | 2,24 | 2,36 | -1,17% | 13.068,00 |
| 29.05.2026 | 2,36 | 2,46 | 2,36 | 2,39 | -1,73% | 6.894,00 |
| 28.05.2026 | 2,41 | 2,49 | 2,37 | 2,43 | -1,02% | 56.333,00 |
| 27.05.2026 | 2,46 | 2,46 | 2,33 | 2,46 | -0,61% | 9.519,00 |
| 26.05.2026 | 2,45 | 2,47 | 2,39 | 2,47 | -0,80% | 17.447,00 |
| 22.05.2026 | 2,42 | 2,49 | 2,39 | 2,49 | 2,05% | 8.450,00 |
| 21.05.2026 | 2,31 | 2,46 | 2,20 | 2,44 | 3,83% | 12.003,00 |
| 20.05.2026 | 2,31 | 2,35 | 2,21 | 2,35 | -1,26% | 9.245,00 |
| 19.05.2026 | 2,31 | 2,40 | 2,31 | 2,38 | 5,78% | 18.969,00 |
| 18.05.2026 | 2,35 | 2,45 | 2,20 | 2,25 | -3,85% | 8.453,00 |