Echtzeit-Aktienkurs Biofrontera AG (ADRs)
Bid:
Ask:
Aktienkurse zur Biofrontera AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2022 | 3,10 | 3,10 | 2,60 | 2,67 | -9,49% | 4.951,00 |
| 03.03.2022 | 3,08 | 3,08 | 2,79 | 2,95 | 1,37% | 3.676,00 |
| 02.03.2022 | 2,64 | 2,91 | 2,58 | 2,91 | -0,34% | 4.048,00 |
| 01.03.2022 | 2,90 | 2,92 | 2,69 | 2,92 | 3,18% | 4.682,00 |
| 28.02.2022 | 2,80 | 3,30 | 2,65 | 2,83 | -3,41% | 11.340,00 |
| 25.02.2022 | 2,89 | 3,36 | 2,89 | 2,93 | 0,34% | 30.134,00 |
| 24.02.2022 | 2,94 | 2,96 | 2,56 | 2,92 | 0,00% | 14.340,00 |
| 23.02.2022 | 2,75 | 3,09 | 2,65 | 2,92 | 6,96% | 16.546,00 |
| 22.02.2022 | 3,14 | 3,14 | 2,68 | 2,73 | -12,22% | 11.036,00 |
| 18.02.2022 | 2,95 | 3,18 | 2,93 | 3,11 | 5,42% | 5.713,00 |
| 17.02.2022 | 3,02 | 3,25 | 2,92 | 2,95 | -5,45% | 18.956,00 |
| 16.02.2022 | 3,00 | 3,24 | 2,92 | 3,12 | 7,59% | 15.726,00 |
| 15.02.2022 | 2,84 | 3,20 | 2,82 | 2,90 | 5,07% | 38.387,00 |
| 14.02.2022 | 3,24 | 3,24 | 2,09 | 2,76 | -15,85% | 136.341,00 |
| 11.02.2022 | 3,24 | 3,43 | 3,24 | 3,28 | -5,20% | 7.317,00 |
| 10.02.2022 | 3,52 | 3,65 | 3,43 | 3,46 | -3,89% | 17.354,00 |
| 09.02.2022 | 3,31 | 3,68 | 3,24 | 3,60 | 20,81% | 222.829,00 |
| 08.02.2022 | 2,90 | 3,16 | 2,90 | 2,98 | 7,19% | 5.347,00 |
| 07.02.2022 | 2,85 | 2,85 | 2,78 | 2,78 | -2,58% | 3.575,00 |
| 04.02.2022 | 2,84 | 2,86 | 2,84 | 2,85 | -0,57% | 2.462,00 |
| 03.02.2022 | 2,72 | 2,98 | 2,72 | 2,87 | 0,35% | 2.167,00 |
| 02.02.2022 | 2,97 | 3,08 | 2,85 | 2,86 | 1,06% | 8.328,00 |
| 01.02.2022 | 2,63 | 3,13 | 2,63 | 2,83 | -6,29% | 19.276,00 |
| 31.01.2022 | 2,74 | 3,02 | 2,65 | 3,02 | 9,42% | 8.577,00 |
| 28.01.2022 | 2,61 | 2,83 | 2,61 | 2,76 | 3,37% | 34.471,00 |
| 27.01.2022 | 2,87 | 3,07 | 2,67 | 2,67 | -14,42% | 12.048,00 |
| 26.01.2022 | 2,86 | 3,12 | 2,68 | 3,12 | 9,47% | 55.426,00 |
| 25.01.2022 | 2,90 | 3,25 | 2,47 | 2,85 | 14,00% | 100.853,00 |
| 24.01.2022 | 2,62 | 2,78 | 2,50 | 2,50 | -3,47% | 36.430,00 |
| 21.01.2022 | 2,82 | 2,85 | 2,48 | 2,59 | -7,50% | 25.728,00 |
| 20.01.2022 | 3,05 | 3,05 | 2,80 | 2,80 | -6,35% | 21.999,00 |
| 19.01.2022 | 3,10 | 3,21 | 2,97 | 2,99 | -5,08% | 23.696,00 |
| 18.01.2022 | 3,24 | 3,32 | 3,01 | 3,15 | -0,32% | 18.422,00 |
| 14.01.2022 | 3,15 | 3,29 | 3,01 | 3,16 | -2,47% | 25.033,00 |
| 13.01.2022 | 3,23 | 3,33 | 3,07 | 3,24 | -2,11% | 27.306,00 |
| 12.01.2022 | 3,35 | 3,35 | 3,00 | 3,31 | 4,75% | 15.904,00 |
| 11.01.2022 | 3,03 | 3,23 | 2,92 | 3,16 | 2,86% | 17.726,00 |
| 10.01.2022 | 3,20 | 3,24 | 3,00 | 3,07 | -2,78% | 27.250,00 |
| 07.01.2022 | 3,05 | 3,25 | 3,03 | 3,16 | 2,93% | 12.620,00 |
| 06.01.2022 | 3,16 | 3,21 | 3,03 | 3,07 | 1,32% | 6.980,00 |
| 05.01.2022 | 3,33 | 3,34 | 3,01 | 3,03 | -4,72% | 50.298,00 |
| 04.01.2022 | 3,25 | 3,36 | 3,11 | 3,18 | -1,85% | 21.718,00 |
| 03.01.2022 | 2,90 | 3,29 | 2,90 | 3,24 | 9,09% | 38.044,00 |
| 31.12.2021 | 3,11 | 3,11 | 2,71 | 2,97 | -4,81% | 43.380,00 |
| 30.12.2021 | 3,20 | 3,39 | 3,11 | 3,12 | -2,66% | 34.994,00 |
| 29.12.2021 | 3,33 | 3,35 | 3,17 | 3,21 | -7,90% | 27.165,00 |
| 28.12.2021 | 3,63 | 3,70 | 3,46 | 3,48 | -6,20% | 16.252,00 |
| 27.12.2021 | 3,45 | 3,75 | 3,28 | 3,71 | 6,00% | 50.424,00 |
| 23.12.2021 | 3,30 | 3,60 | 3,26 | 3,50 | 2,64% | 46.711,00 |
| 22.12.2021 | 3,47 | 3,57 | 3,24 | 3,41 | -3,94% | 34.459,00 |
| 21.12.2021 | 3,40 | 3,99 | 3,20 | 3,55 | 5,65% | 276.412,00 |
| 20.12.2021 | 3,13 | 3,36 | 3,13 | 3,36 | 0,60% | 9.821,00 |
| 17.12.2021 | 3,74 | 3,74 | 3,30 | 3,34 | -9,24% | 28.977,00 |
| 16.12.2021 | 3,74 | 3,75 | 3,52 | 3,68 | 3,08% | 14.960,00 |
| 15.12.2021 | 3,80 | 3,80 | 3,40 | 3,57 | -0,28% | 39.219,00 |
| 14.12.2021 | 3,67 | 3,69 | 3,42 | 3,58 | 1,85% | 9.602,00 |
| 13.12.2021 | 3,69 | 3,70 | 3,49 | 3,52 | -0,71% | 14.967,00 |
| 10.12.2021 | 3,70 | 3,78 | 3,45 | 3,54 | -0,84% | 30.869,00 |
| 09.12.2021 | 3,65 | 3,75 | 3,52 | 3,57 | -4,55% | 16.102,00 |
| 08.12.2021 | 3,45 | 3,86 | 3,44 | 3,74 | 14,72% | 52.618,00 |
| 07.12.2021 | 3,62 | 3,65 | 3,18 | 3,26 | -6,32% | 77.090,00 |
| 06.12.2021 | 3,43 | 3,64 | 3,43 | 3,48 | 2,35% | 21.044,00 |
| 03.12.2021 | 3,91 | 3,91 | 3,32 | 3,40 | -9,57% | 45.725,00 |
| 02.12.2021 | 3,81 | 4,01 | 3,57 | 3,76 | -0,27% | 111.557,00 |
| 01.12.2021 | 3,91 | 3,95 | 3,67 | 3,77 | -3,58% | 22.942,00 |
| 30.11.2021 | 4,06 | 4,20 | 3,76 | 3,91 | -8,64% | 52.911,00 |
| 29.11.2021 | 4,35 | 4,39 | 3,90 | 4,28 | 8,35% | 223.918,00 |
| 26.11.2021 | 3,99 | 4,38 | 3,90 | 3,95 | -5,28% | 120.013,00 |
| 24.11.2021 | 4,32 | 4,75 | 3,91 | 4,17 | 12,70% | 543.278,00 |
| 23.11.2021 | 4,20 | 4,20 | 3,70 | 3,70 | -11,96% | 34.620,00 |
| 22.11.2021 | 4,20 | 4,24 | 4,01 | 4,20 | 2,00% | 17.520,00 |
| 19.11.2021 | 4,20 | 4,20 | 4,04 | 4,12 | 2,49% | 22.594,00 |
| 18.11.2021 | 4,30 | 4,41 | 3,99 | 4,02 | -10,47% | 45.661,00 |
| 17.11.2021 | 4,51 | 4,60 | 4,40 | 4,49 | 0,34% | 94.988,00 |
| 16.11.2021 | 4,35 | 4,49 | 4,30 | 4,48 | -1,65% | 12.651,00 |
| 15.11.2021 | 4,64 | 4,64 | 4,55 | 4,55 | -1,41% | 12.744,00 |
| 12.11.2021 | 4,79 | 4,79 | 4,48 | 4,62 | 4,18% | 8.156,00 |
| 11.11.2021 | 4,50 | 4,65 | 4,13 | 4,43 | -6,14% | 21.071,00 |
| 10.11.2021 | 5,00 | 5,00 | 4,71 | 4,72 | -6,53% | 21.418,00 |
| 09.11.2021 | 5,28 | 5,28 | 5,00 | 5,05 | -4,72% | 4.270,00 |
| 08.11.2021 | 5,34 | 5,39 | 5,15 | 5,30 | 0,00% | 7.191,00 |
| 05.11.2021 | 5,42 | 5,58 | 5,29 | 5,30 | -1,85% | 9.046,00 |
| 04.11.2021 | 5,60 | 5,60 | 5,35 | 5,40 | -5,10% | 4.225,00 |
| 03.11.2021 | 5,34 | 5,69 | 5,34 | 5,69 | 4,21% | 8.024,00 |
| 02.11.2021 | 5,36 | 5,67 | 5,34 | 5,46 | 5,00% | 9.158,00 |
| 01.11.2021 | 5,65 | 5,65 | 5,20 | 5,20 | -7,14% | 11.572,00 |
| 29.10.2021 | 5,39 | 5,77 | 5,39 | 5,60 | -0,88% | 5.626,00 |
| 28.10.2021 | 5,50 | 5,65 | 5,40 | 5,65 | 3,97% | 6.255,00 |
| 27.10.2021 | 5,46 | 5,73 | 5,39 | 5,43 | -2,27% | 4.211,00 |
| 26.10.2021 | 5,65 | 5,74 | 5,55 | 5,56 | 0,91% | 9.021,00 |
| 25.10.2021 | 5,92 | 5,98 | 5,26 | 5,51 | -6,61% | 25.610,00 |
| 22.10.2021 | 5,48 | 6,89 | 5,40 | 5,90 | 7,18% | 203.502,00 |
| 21.10.2021 | 5,45 | 5,57 | 5,40 | 5,51 | 4,46% | 20.451,00 |
| 20.10.2021 | 5,50 | 5,50 | 5,21 | 5,27 | -1,50% | 8.252,00 |
| 19.10.2021 | 5,30 | 5,39 | 5,26 | 5,35 | 2,88% | 10.580,00 |
| 18.10.2021 | 5,33 | 5,41 | 5,20 | 5,20 | -1,70% | 3.604,00 |
| 15.10.2021 | 5,63 | 5,63 | 5,29 | 5,29 | -2,22% | 3.151,00 |
| 14.10.2021 | 5,56 | 5,60 | 5,25 | 5,41 | 2,08% | 12.719,00 |
| 13.10.2021 | 5,30 | 5,57 | 5,30 | 5,30 | 0,38% | 11.894,00 |
| 12.10.2021 | 5,17 | 5,64 | 5,17 | 5,28 | 2,72% | 12.809,00 |