17,106NOK
-3,63%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,87 | 17,91 | 16,81 | 17,10 | -3,67% | - |
| 24.04.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 2,31% | 989,00 |
| 23.04.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,87% | 999,00 |
| 22.04.2025 | 16,50 | 17,20 | 16,50 | 17,20 | 2,52% | 2.144,00 |
| 17.04.2025 | 16,98 | 17,02 | 16,72 | 16,78 | -1,17% | - |
| 16.04.2025 | 16,72 | 17,05 | 16,11 | 16,98 | 0,15% | - |
| 15.04.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 0,59% | 381,00 |
| 14.04.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 7,67% | 1.313,00 |
| 11.04.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -2,19% | 40,00 |
| 10.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 6,67% | 1.902,00 |
| 09.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -5,44% | 6.154,00 |
| 08.04.2025 | 15,55 | 16,69 | 14,34 | 15,86 | 13,31% | - |
| 07.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -10,67% | 593,00 |
| 04.04.2025 | 16,07 | 16,49 | 15,49 | 15,67 | -2,85% | - |
| 03.04.2025 | 16,03 | 16,49 | 16,02 | 16,13 | -1,44% | - |
| 02.04.2025 | 17,10 | 17,19 | 16,17 | 16,37 | -4,51% | - |
| 01.04.2025 | 17,19 | 17,44 | 16,88 | 17,14 | -0,25% | - |
| 31.03.2025 | 16,63 | 17,21 | 16,14 | 17,19 | 5,20% | - |
| 28.03.2025 | 16,82 | 16,83 | 16,33 | 16,34 | -2,78% | - |
| 27.03.2025 | 16,75 | 17,08 | 16,12 | 16,80 | 0,00% | - |
| 26.03.2025 | 17,22 | 17,71 | 16,36 | 16,80 | -2,29% | - |
| 25.03.2025 | 17,70 | 17,95 | 17,12 | 17,20 | -3,38% | - |
| 24.03.2025 | 18,11 | 18,17 | 17,79 | 17,80 | -1,22% | - |
| 21.03.2025 | 18,11 | 18,25 | 17,97 | 18,02 | -1,22% | - |
| 20.03.2025 | 18,30 | 18,41 | 18,11 | 18,24 | -0,15% | - |
| 19.03.2025 | 17,06 | 18,46 | 16,95 | 18,27 | 7,06% | - |
| 18.03.2025 | 17,88 | 17,88 | 16,87 | 17,06 | -4,86% | - |
| 17.03.2025 | 17,65 | 18,15 | 17,64 | 17,93 | 1,20% | - |
| 14.03.2025 | 17,03 | 18,45 | 16,82 | 17,72 | 5,60% | - |
| 13.03.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -2,44% | 2.000,00 |
| 12.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 2.000,00 |
| 11.03.2025 | 17,64 | 17,80 | 17,20 | 17,20 | -13,39% | 10.410,00 |
| 10.03.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 0,78% | 1.673,00 |
| 07.03.2025 | 18,94 | 19,80 | 18,87 | 19,71 | 4,19% | - |
| 06.03.2025 | 18,44 | 18,96 | 18,17 | 18,91 | 3,05% | - |
| 05.03.2025 | 18,18 | 18,45 | 18,18 | 18,35 | 2,80% | - |
| 04.03.2025 | 18,67 | 18,67 | 17,01 | 17,85 | -4,60% | - |
| 03.03.2025 | 18,22 | 18,86 | 17,83 | 18,71 | 2,11% | - |
| 28.02.2025 | 18,59 | 18,72 | 18,15 | 18,33 | -2,54% | - |
| 27.02.2025 | 18,15 | 18,86 | 18,15 | 18,80 | 2,95% | - |
| 26.02.2025 | 18,66 | 18,66 | 18,21 | 18,27 | -1,79% | - |
| 25.02.2025 | 18,69 | 18,71 | 18,33 | 18,60 | -1,08% | - |
| 24.02.2025 | 18,95 | 18,96 | 18,66 | 18,80 | -0,67% | - |
| 21.02.2025 | 19,00 | 19,08 | 18,81 | 18,93 | -0,23% | - |
| 20.02.2025 | 19,82 | 20,03 | 18,72 | 18,97 | -4,10% | - |
| 19.02.2025 | 20,44 | 20,44 | 19,78 | 19,79 | -3,47% | - |
| 18.02.2025 | 20,44 | 20,63 | 19,52 | 20,50 | 3,62% | - |
| 17.02.2025 | 19,76 | 20,30 | 19,76 | 19,78 | 16,22% | 1.736,00 |
| 14.02.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 9,10% | 2.500,00 |
| 13.02.2025 | 14,12 | 15,60 | 14,00 | 15,60 | 13,39% | 22.555,00 |
| 12.02.2025 | 14,31 | 14,31 | 13,74 | 13,76 | -3,76% | - |
| 11.02.2025 | 14,23 | 14,33 | 13,99 | 14,30 | 0,21% | - |
| 10.02.2025 | 13,97 | 14,29 | 13,97 | 14,27 | 2,23% | - |
| 07.02.2025 | 14,12 | 14,28 | 13,76 | 13,95 | -1,38% | - |
| 06.02.2025 | 14,34 | 14,34 | 13,51 | 14,15 | -2,17% | - |
| 05.02.2025 | 14,09 | 14,48 | 13,78 | 14,46 | 3,04% | - |
| 04.02.2025 | 14,33 | 14,38 | 14,02 | 14,04 | -2,70% | - |
| 03.02.2025 | 14,12 | 14,47 | 13,39 | 14,43 | -0,75% | - |
| 31.01.2025 | 14,48 | 14,55 | 14,17 | 14,54 | 0,00% | - |
| 30.01.2025 | 14,26 | 14,55 | 14,25 | 14,54 | 2,65% | - |
| 29.01.2025 | 14,20 | 14,49 | 14,06 | 14,16 | 0,03% | - |
| 28.01.2025 | 13,99 | 14,24 | 13,75 | 14,16 | 1,57% | - |
| 27.01.2025 | 14,24 | 14,40 | 13,86 | 13,94 | -2,82% | - |
| 24.01.2025 | 13,99 | 14,36 | 13,52 | 14,34 | 2,20% | - |
| 23.01.2025 | 13,81 | 14,12 | 13,55 | 14,03 | 4,41% | - |
| 22.01.2025 | 13,12 | 13,44 | 13,12 | 13,44 | -3,43% | 4.500,00 |
| 21.01.2025 | 13,88 | 14,05 | 13,60 | 13,92 | -1,99% | - |
| 20.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,72% | 186,00 |
| 17.01.2025 | 14,22 | 14,46 | 13,91 | 13,96 | -1,65% | - |
| 16.01.2025 | 13,67 | 14,52 | 13,44 | 14,19 | 3,77% | - |
| 15.01.2025 | 13,71 | 13,92 | 13,55 | 13,68 | -0,19% | - |
| 14.01.2025 | 13,97 | 14,04 | 13,62 | 13,71 | -1,11% | - |
| 13.01.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -5,71% | 396,00 |
| 10.01.2025 | 14,68 | 14,70 | 14,68 | 14,70 | 2,41% | 10.000,00 |
| 09.01.2025 | 14,17 | 14,68 | 14,12 | 14,35 | 0,61% | - |
| 08.01.2025 | 14,35 | 14,45 | 14,22 | 14,27 | -1,61% | - |
| 07.01.2025 | 14,21 | 14,74 | 13,86 | 14,50 | 1,47% | - |
| 06.01.2025 | 14,09 | 14,30 | 13,90 | 14,29 | 0,92% | - |
| 03.01.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 1,60% | 200,00 |
| 02.01.2025 | 13,42 | 14,19 | 13,42 | 13,94 | 2,63% | - |
| 30.12.2024 | 13,30 | 13,58 | 13,30 | 13,58 | 2,59% | 1.904,00 |
| 27.12.2024 | 13,44 | 13,67 | 13,15 | 13,24 | -1,36% | - |
| 23.12.2024 | 13,47 | 13,78 | 13,33 | 13,42 | -0,64% | - |
| 20.12.2024 | 13,60 | 13,77 | 13,26 | 13,50 | -1,21% | - |
| 19.12.2024 | 13,48 | 13,80 | 13,48 | 13,67 | 0,74% | - |
| 18.12.2024 | 13,97 | 13,98 | 13,35 | 13,57 | -3,30% | - |
| 17.12.2024 | 13,91 | 14,04 | 13,64 | 14,03 | 0,38% | - |
| 16.12.2024 | 13,70 | 14,00 | 13,59 | 13,98 | 1,71% | - |
| 13.12.2024 | 13,40 | 13,75 | 13,31 | 13,74 | 2,45% | - |
| 12.12.2024 | 13,46 | 13,46 | 13,37 | 13,42 | -0,69% | - |
| 11.12.2024 | 13,48 | 13,61 | 13,34 | 13,51 | 0,24% | - |
| 10.12.2024 | 13,32 | 13,58 | 13,30 | 13,48 | 1,47% | - |
| 09.12.2024 | 13,66 | 13,70 | 13,20 | 13,28 | -3,10% | - |
| 06.12.2024 | 13,32 | 13,71 | 13,08 | 13,70 | 2,64% | - |
| 05.12.2024 | 13,34 | 13,44 | 13,11 | 13,35 | -0,14% | - |
| 04.12.2024 | 13,75 | 13,75 | 13,24 | 13,37 | -3,48% | - |
| 03.12.2024 | 13,36 | 13,85 | 13,00 | 13,85 | 4,13% | - |
| 02.12.2024 | 12,66 | 13,30 | 12,66 | 13,30 | 3,91% | - |
| 29.11.2024 | 12,98 | 12,98 | 12,42 | 12,80 | -1,92% | - |
| 28.11.2024 | 13,23 | 13,47 | 12,96 | 13,05 | -0,34% | - |