0,950$
3,04%
Echtzeit-Aktienkurs BiondVax Pharmaceutical (ADRs)
Bid:
Ask:
Aktienkurse zur BiondVax Pharmaceutical (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2023 | 1,32 | 1,37 | 1,32 | 1,36 | 3,82% | 23.023,00 |
| 05.09.2023 | 1,35 | 1,35 | 1,31 | 1,31 | 0,38% | 3.226,00 |
| 01.09.2023 | 1,36 | 1,37 | 1,30 | 1,31 | -3,33% | 3.499,00 |
| 31.08.2023 | 1,34 | 1,36 | 1,31 | 1,35 | 0,75% | 8.519,00 |
| 30.08.2023 | 1,36 | 1,37 | 1,34 | 1,34 | -1,47% | 3.926,00 |
| 29.08.2023 | 1,37 | 1,37 | 1,35 | 1,36 | -0,73% | 12.704,00 |
| 28.08.2023 | 1,31 | 1,39 | 1,31 | 1,37 | 3,87% | 57.649,00 |
| 25.08.2023 | 1,29 | 1,32 | 1,29 | 1,32 | -0,08% | 2.832,00 |
| 24.08.2023 | 1,34 | 1,34 | 1,31 | 1,32 | 1,54% | 2.104,00 |
| 23.08.2023 | 1,26 | 1,32 | 1,26 | 1,30 | 2,36% | 7.503,00 |
| 22.08.2023 | 1,31 | 1,31 | 1,25 | 1,27 | -3,79% | 18.545,00 |
| 21.08.2023 | 1,32 | 1,36 | 1,32 | 1,32 | -2,22% | 16.879,00 |
| 18.08.2023 | 1,31 | 1,35 | 1,31 | 1,35 | 3,05% | 12.222,00 |
| 17.08.2023 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | 1.776,00 |
| 16.08.2023 | 1,30 | 1,31 | 1,30 | 1,30 | -0,76% | 8.485,00 |
| 15.08.2023 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | 5.490,00 |
| 14.08.2023 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | 26.102,00 |
| 11.08.2023 | 1,36 | 1,36 | 1,30 | 1,30 | -1,52% | 17.668,00 |
| 10.08.2023 | 1,30 | 1,34 | 1,30 | 1,32 | 1,54% | 9.561,00 |
| 09.08.2023 | 1,33 | 1,33 | 1,30 | 1,30 | -2,26% | 14.332,00 |
| 08.08.2023 | 1,34 | 1,34 | 1,30 | 1,33 | -0,75% | 30.625,00 |
| 07.08.2023 | 1,35 | 1,37 | 1,34 | 1,34 | -2,90% | 4.975,00 |
| 04.08.2023 | 1,40 | 1,40 | 1,34 | 1,38 | 2,99% | 12.111,00 |
| 03.08.2023 | 1,33 | 1,40 | 1,33 | 1,34 | -1,47% | 5.249,00 |
| 02.08.2023 | 1,42 | 1,42 | 1,35 | 1,36 | -2,16% | 24.679,00 |
| 01.08.2023 | 1,33 | 1,39 | 1,33 | 1,39 | 4,51% | 11.853,00 |
| 31.07.2023 | 1,38 | 1,40 | 1,33 | 1,33 | -3,62% | 18.483,00 |
| 28.07.2023 | 1,37 | 1,42 | 1,36 | 1,38 | 0,73% | 16.421,00 |
| 27.07.2023 | 1,35 | 1,38 | 1,35 | 1,37 | 2,24% | 9.538,00 |
| 26.07.2023 | 1,39 | 1,39 | 1,34 | 1,34 | 0,75% | 8.805,00 |
| 25.07.2023 | 1,37 | 1,37 | 1,33 | 1,33 | -1,48% | 11.048,00 |
| 24.07.2023 | 1,38 | 1,41 | 1,34 | 1,35 | -2,88% | 17.993,00 |
| 21.07.2023 | 1,44 | 1,46 | 1,33 | 1,39 | -3,47% | 19.153,00 |
| 20.07.2023 | 1,49 | 1,55 | 1,43 | 1,44 | -1,37% | 36.318,00 |
| 19.07.2023 | 1,46 | 1,48 | 1,46 | 1,46 | 0,00% | 12.161,00 |
| 18.07.2023 | 1,52 | 1,52 | 1,44 | 1,46 | 0,00% | 13.337,00 |
| 17.07.2023 | 1,50 | 1,52 | 1,45 | 1,46 | 0,69% | 13.481,00 |
| 14.07.2023 | 1,56 | 1,56 | 1,45 | 1,45 | -2,68% | 13.540,00 |
| 13.07.2023 | 1,54 | 1,63 | 1,49 | 1,49 | -6,29% | 38.766,00 |
| 12.07.2023 | 1,43 | 1,87 | 1,43 | 1,59 | 11,19% | 508.405,00 |
| 11.07.2023 | 1,40 | 1,44 | 1,40 | 1,43 | 1,42% | 17.451,00 |
| 10.07.2023 | 1,42 | 1,45 | 1,39 | 1,41 | 2,17% | 27.962,00 |
| 07.07.2023 | 1,41 | 1,41 | 1,37 | 1,38 | -0,72% | 8.026,00 |
| 06.07.2023 | 1,38 | 1,46 | 1,37 | 1,39 | 0,00% | 12.835,00 |
| 05.07.2023 | 1,43 | 1,43 | 1,39 | 1,39 | -1,42% | 14.147,00 |
| 03.07.2023 | 1,38 | 1,45 | 1,37 | 1,41 | 0,00% | 10.595,00 |
| 30.06.2023 | 1,33 | 1,42 | 1,33 | 1,41 | 3,68% | 28.244,00 |
| 29.06.2023 | 1,36 | 1,39 | 1,32 | 1,36 | -2,16% | 21.566,00 |
| 28.06.2023 | 1,37 | 1,41 | 1,37 | 1,39 | -0,71% | 10.721,00 |
| 27.06.2023 | 1,43 | 1,46 | 1,36 | 1,40 | -0,71% | 11.148,00 |
| 26.06.2023 | 1,42 | 1,43 | 1,33 | 1,41 | 5,22% | 29.718,00 |
| 23.06.2023 | 1,47 | 1,48 | 1,33 | 1,34 | -8,84% | 73.663,00 |
| 22.06.2023 | 1,38 | 1,49 | 1,37 | 1,47 | 4,18% | 21.067,00 |
| 21.06.2023 | 1,40 | 1,42 | 1,31 | 1,41 | -0,63% | 24.754,00 |
| 20.06.2023 | 1,46 | 1,47 | 1,40 | 1,42 | -2,74% | 30.351,00 |
| 16.06.2023 | 1,42 | 1,47 | 1,37 | 1,46 | 5,04% | 58.338,00 |
| 15.06.2023 | 1,36 | 1,40 | 1,34 | 1,39 | 2,96% | 40.455,00 |
| 14.06.2023 | 1,36 | 1,36 | 1,30 | 1,35 | 0,75% | 28.438,00 |
| 13.06.2023 | 1,37 | 1,37 | 1,29 | 1,34 | 0,00% | 40.352,00 |
| 12.06.2023 | 1,36 | 1,36 | 1,30 | 1,34 | -0,74% | 42.189,00 |
| 09.06.2023 | 1,42 | 1,44 | 1,31 | 1,35 | -4,93% | 61.764,00 |
| 08.06.2023 | 1,37 | 1,48 | 1,37 | 1,42 | 0,00% | 52.501,00 |
| 07.06.2023 | 1,46 | 1,49 | 1,35 | 1,42 | -0,84% | 120.883,00 |
| 06.06.2023 | 1,48 | 1,57 | 1,31 | 1,43 | -6,41% | 370.681,00 |
| 05.06.2023 | 2,08 | 2,27 | 1,51 | 1,53 | -10,00% | 7.879.950,00 |
| 02.06.2023 | 1,70 | 1,78 | 1,70 | 1,70 | 0,00% | 8.545,00 |
| 01.06.2023 | 1,78 | 1,78 | 1,70 | 1,70 | -3,95% | 11.807,00 |
| 31.05.2023 | 1,88 | 1,88 | 1,72 | 1,77 | -4,84% | 20.900,00 |
| 30.05.2023 | 1,90 | 1,90 | 1,84 | 1,86 | 2,20% | 6.524,00 |
| 26.05.2023 | 1,82 | 1,86 | 1,82 | 1,82 | 0,28% | 2.422,00 |
| 25.05.2023 | 1,87 | 1,90 | 1,82 | 1,82 | -4,47% | 4.598,00 |
| 24.05.2023 | 1,80 | 1,90 | 1,80 | 1,90 | 3,26% | 2.018,00 |
| 23.05.2023 | 1,90 | 1,92 | 1,81 | 1,84 | -0,54% | 13.119,00 |
| 22.05.2023 | 1,85 | 1,90 | 1,83 | 1,85 | -1,07% | 4.962,00 |
| 19.05.2023 | 1,77 | 1,87 | 1,77 | 1,87 | 3,31% | 3.871,00 |
| 18.05.2023 | 1,83 | 1,93 | 1,80 | 1,81 | -1,63% | 6.595,00 |
| 17.05.2023 | 1,81 | 1,84 | 1,78 | 1,84 | 1,66% | 2.887,00 |
| 16.05.2023 | 1,77 | 1,85 | 1,77 | 1,81 | -0,98% | 7.936,00 |
| 15.05.2023 | 1,76 | 1,87 | 1,76 | 1,83 | -3,28% | 4.164,00 |
| 12.05.2023 | 1,78 | 1,89 | 1,78 | 1,89 | 5,00% | 9.637,00 |
| 11.05.2023 | 1,86 | 1,86 | 1,80 | 1,80 | -3,23% | 15.511,00 |
| 10.05.2023 | 1,94 | 1,94 | 1,86 | 1,86 | -4,12% | 17.203,00 |
| 09.05.2023 | 1,90 | 1,96 | 1,90 | 1,94 | 0,00% | 7.250,00 |
| 08.05.2023 | 2,00 | 2,00 | 1,90 | 1,94 | 0,00% | 7.608,00 |
| 05.05.2023 | 1,99 | 2,00 | 1,92 | 1,94 | 1,04% | 15.567,00 |
| 04.05.2023 | 1,91 | 1,96 | 1,90 | 1,92 | 1,59% | 12.245,00 |
| 03.05.2023 | 1,92 | 1,98 | 1,83 | 1,89 | 4,42% | 15.562,00 |
| 02.05.2023 | 1,86 | 1,92 | 1,81 | 1,81 | -3,21% | 19.111,00 |
| 01.05.2023 | 1,86 | 1,96 | 1,84 | 1,87 | -3,11% | 11.857,00 |
| 28.04.2023 | 2,01 | 2,01 | 1,91 | 1,93 | -2,53% | 8.103,00 |
| 27.04.2023 | 1,95 | 1,99 | 1,90 | 1,98 | 6,39% | 6.563,00 |
| 26.04.2023 | 1,80 | 1,93 | 1,80 | 1,86 | 0,59% | 14.887,00 |
| 25.04.2023 | 1,87 | 1,87 | 1,83 | 1,85 | -3,14% | 7.505,00 |
| 24.04.2023 | 1,94 | 1,99 | 1,85 | 1,91 | -2,05% | 12.708,00 |
| 21.04.2023 | 2,04 | 2,04 | 1,95 | 1,95 | -2,01% | 15.774,00 |
| 20.04.2023 | 2,01 | 2,15 | 1,94 | 1,99 | -7,01% | 36.380,00 |
| 19.04.2023 | 1,98 | 2,24 | 1,95 | 2,14 | 9,74% | 119.624,00 |
| 18.04.2023 | 2,06 | 2,16 | 1,94 | 1,95 | -9,30% | 70.316,00 |
| 17.04.2023 | 1,90 | 2,44 | 1,86 | 2,15 | 20,11% | 355.189,00 |
| 14.04.2023 | 1,79 | 1,94 | 1,70 | 1,79 | 0,00% | 52.293,00 |