21,539NOK
-2,27%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 21,58 | 22,30 | 21,04 | 22,04 | 1,32% | - |
| 12.12.2025 | 21,67 | 21,87 | 20,84 | 21,75 | 0,28% | - |
| 11.12.2025 | 19,18 | 22,22 | 18,94 | 21,69 | 13,61% | - |
| 10.12.2025 | 19,15 | 19,56 | 19,08 | 19,09 | 0,00% | - |
| 09.12.2025 | 19,22 | 19,35 | 19,03 | 19,09 | 0,51% | - |
| 08.12.2025 | 19,93 | 20,05 | 18,99 | 18,99 | -3,92% | - |
| 05.12.2025 | 20,91 | 20,99 | 19,70 | 19,77 | -5,52% | - |
| 04.12.2025 | 21,87 | 22,12 | 20,75 | 20,92 | -3,04% | - |
| 03.12.2025 | 21,45 | 22,19 | 21,28 | 21,58 | 1,73% | - |
| 02.12.2025 | 21,94 | 22,14 | 21,21 | 21,21 | -3,34% | - |
| 01.12.2025 | 22,55 | 22,55 | 21,64 | 21,95 | -2,56% | - |
| 28.11.2025 | 22,41 | 22,56 | 22,15 | 22,52 | 0,02% | - |
| 27.11.2025 | 22,01 | 22,57 | 21,92 | 22,52 | 2,35% | - |
| 26.11.2025 | 22,87 | 22,87 | 21,14 | 22,00 | -4,50% | - |
| 25.11.2025 | 22,73 | 23,26 | 22,44 | 23,04 | 0,54% | - |
| 24.11.2025 | 21,96 | 22,95 | 21,30 | 22,92 | 2,51% | - |
| 21.11.2025 | 22,46 | 22,57 | 22,35 | 22,35 | -2,07% | - |
| 20.11.2025 | 21,85 | 22,91 | 20,72 | 22,83 | 5,54% | - |
| 19.11.2025 | 22,20 | 22,40 | 21,44 | 21,63 | -2,52% | - |
| 18.11.2025 | 22,57 | 22,57 | 21,96 | 22,19 | -2,50% | - |
| 17.11.2025 | 22,59 | 23,25 | 22,55 | 22,76 | 2,81% | - |
| 14.11.2025 | 22,84 | 23,48 | 21,79 | 22,13 | -3,42% | - |
| 13.11.2025 | 24,78 | 25,34 | 22,60 | 22,92 | -4,80% | - |
| 12.11.2025 | 24,73 | 24,93 | 23,98 | 24,07 | -2,46% | - |
| 11.11.2025 | 25,13 | 25,34 | 24,35 | 24,68 | -1,68% | - |
| 10.11.2025 | 25,17 | 25,89 | 23,98 | 25,10 | 2,21% | - |
| 07.11.2025 | 25,87 | 26,54 | 24,47 | 24,56 | -5,08% | - |
| 06.11.2025 | 27,73 | 27,73 | 23,71 | 25,87 | -7,46% | - |
| 05.11.2025 | 27,43 | 27,97 | 26,75 | 27,96 | 0,60% | - |
| 04.11.2025 | 27,09 | 27,83 | 25,97 | 27,79 | 0,94% | - |
| 03.11.2025 | 28,74 | 28,74 | 27,04 | 27,53 | -3,67% | - |
| 31.10.2025 | 28,74 | 29,29 | 28,39 | 28,58 | -0,04% | - |
| 30.10.2025 | 28,53 | 28,96 | 27,82 | 28,59 | -0,44% | - |
| 29.10.2025 | 28,05 | 28,89 | 27,15 | 28,72 | 2,69% | - |
| 28.10.2025 | 30,08 | 30,08 | 27,92 | 27,97 | -7,47% | - |
| 27.10.2025 | 30,10 | 30,28 | 29,87 | 30,23 | 1,98% | - |
| 23.10.2025 | 29,95 | 30,37 | 29,53 | 29,64 | -0,81% | - |
| 22.10.2025 | 30,60 | 30,60 | 29,81 | 29,88 | -2,88% | - |
| 21.10.2025 | 29,96 | 31,29 | 29,52 | 30,77 | 6,37% | - |
| 17.10.2025 | 30,20 | 30,20 | 28,80 | 28,93 | -3,70% | - |
| 16.10.2025 | 28,89 | 30,61 | 28,68 | 30,04 | 4,15% | - |
| 15.10.2025 | 27,53 | 28,97 | 27,43 | 28,84 | 4,20% | - |
| 14.10.2025 | 27,31 | 28,06 | 27,10 | 27,68 | 1,41% | - |
| 13.10.2025 | 27,62 | 27,62 | 27,16 | 27,29 | -2,21% | - |
| 10.10.2025 | 27,86 | 27,95 | 27,43 | 27,91 | -0,23% | - |
| 09.10.2025 | 27,69 | 28,07 | 27,18 | 27,97 | 1,40% | - |
| 08.10.2025 | 26,99 | 27,60 | 26,51 | 27,59 | 1,83% | - |
| 07.10.2025 | 26,82 | 27,11 | 26,54 | 27,09 | 1,16% | - |
| 06.10.2025 | 27,20 | 27,44 | 26,72 | 26,78 | -2,15% | - |
| 03.10.2025 | 26,75 | 27,97 | 26,75 | 27,37 | 2,32% | - |
| 02.10.2025 | 27,16 | 27,16 | 26,70 | 26,75 | -0,52% | - |
| 01.10.2025 | 26,98 | 27,01 | 26,80 | 26,89 | -0,54% | - |
| 30.09.2025 | 26,94 | 27,07 | 26,53 | 27,03 | 0,24% | - |
| 29.09.2025 | 26,05 | 27,16 | 26,04 | 26,97 | 3,00% | - |
| 26.09.2025 | 25,67 | 26,23 | 25,64 | 26,18 | 2,27% | - |
| 25.09.2025 | 25,41 | 25,60 | 25,18 | 25,60 | 0,32% | - |
| 24.09.2025 | 25,54 | 25,67 | 25,50 | 25,52 | -0,20% | - |
| 23.09.2025 | 25,40 | 25,63 | 25,37 | 25,57 | 1,39% | - |
| 22.09.2025 | 25,50 | 25,72 | 25,20 | 25,22 | -1,37% | - |
| 19.09.2025 | 25,55 | 25,78 | 25,55 | 25,57 | 0,32% | - |
| 18.09.2025 | 25,34 | 25,58 | 25,04 | 25,49 | 1,03% | - |
| 17.09.2025 | 25,63 | 25,89 | 25,23 | 25,23 | -1,64% | - |
| 16.09.2025 | 25,52 | 26,13 | 25,52 | 25,65 | 0,94% | - |
| 15.09.2025 | 26,45 | 26,65 | 25,27 | 25,41 | -6,18% | - |
| 11.09.2025 | 28,04 | 28,04 | 26,97 | 27,08 | -3,81% | - |
| 10.09.2025 | 28,38 | 28,38 | 27,85 | 28,15 | -1,38% | - |
| 09.09.2025 | 27,85 | 28,56 | 27,45 | 28,55 | 2,67% | - |
| 08.09.2025 | 27,13 | 27,81 | 26,78 | 27,81 | 2,36% | - |
| 05.09.2025 | 27,10 | 27,28 | 26,67 | 27,17 | 0,29% | - |
| 04.09.2025 | 27,63 | 27,74 | 26,66 | 27,09 | -2,22% | - |
| 03.09.2025 | 27,14 | 27,93 | 27,14 | 27,70 | 2,26% | - |
| 02.09.2025 | 27,97 | 27,97 | 27,06 | 27,09 | -3,29% | - |
| 01.09.2025 | 28,37 | 28,37 | 27,93 | 28,01 | -1,44% | - |
| 29.08.2025 | 28,38 | 28,90 | 28,31 | 28,42 | 0,48% | - |
| 28.08.2025 | 28,63 | 28,98 | 28,03 | 28,28 | -0,77% | - |
| 27.08.2025 | 28,61 | 28,94 | 28,39 | 28,50 | -0,25% | - |
| 26.08.2025 | 28,93 | 29,11 | 28,57 | 28,57 | -1,60% | - |
| 25.08.2025 | 29,29 | 29,52 | 28,95 | 29,04 | -1,02% | - |
| 22.08.2025 | 28,84 | 29,45 | 28,84 | 29,34 | 1,63% | - |
| 21.08.2025 | 29,48 | 29,48 | 28,69 | 28,87 | -2,13% | - |
| 20.08.2025 | 29,21 | 29,57 | 28,80 | 29,50 | 0,73% | - |
| 19.08.2025 | 29,61 | 30,71 | 28,03 | 29,28 | -0,64% | - |
| 18.08.2025 | 26,58 | 29,48 | 26,58 | 29,47 | 11,10% | - |
| 15.08.2025 | 25,69 | 27,37 | 25,23 | 26,53 | 5,75% | - |
| 14.08.2025 | 21,18 | 26,08 | 21,18 | 25,08 | 31,12% | - |
| 13.08.2025 | 19,18 | 19,30 | 18,61 | 19,13 | -0,38% | - |
| 12.08.2025 | 19,74 | 19,74 | 19,08 | 19,20 | -2,47% | - |
| 11.08.2025 | 19,26 | 19,89 | 18,80 | 19,69 | 2,29% | - |
| 08.08.2025 | 19,67 | 19,67 | 18,78 | 19,25 | -1,89% | - |
| 07.08.2025 | 19,24 | 19,76 | 19,24 | 19,62 | 2,31% | - |
| 06.08.2025 | 19,70 | 19,87 | 19,13 | 19,18 | -3,19% | - |
| 05.08.2025 | 19,33 | 20,09 | 19,31 | 19,81 | 2,05% | - |
| 04.08.2025 | 18,66 | 19,56 | 18,58 | 19,41 | 4,42% | - |
| 01.08.2025 | 19,15 | 19,15 | 18,39 | 18,59 | -3,53% | - |
| 31.07.2025 | 19,71 | 19,71 | 18,58 | 19,27 | -1,61% | - |
| 30.07.2025 | 19,14 | 19,59 | 18,54 | 19,58 | 1,98% | - |
| 29.07.2025 | 18,47 | 19,68 | 18,41 | 19,20 | 3,89% | - |
| 28.07.2025 | 18,56 | 18,87 | 18,40 | 18,48 | 1,82% | - |
| 25.07.2025 | 17,84 | 18,50 | 17,81 | 18,15 | 1,38% | - |
| 24.07.2025 | 17,20 | 18,07 | 16,89 | 17,91 | 4,68% | - |