28,850NOK
4,23%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,53 | 28,96 | 27,43 | 28,62 | 3,41% | - |
| 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% | - |
| 23.07.2025 | 16,93 | 17,11 | 16,63 | 17,11 | 0,90% | - |
| 22.07.2025 | 16,63 | 16,96 | 16,59 | 16,95 | 2,25% | - |
| 21.07.2025 | 16,63 | 16,91 | 16,54 | 16,58 | -1,25% | - |
| 18.07.2025 | 16,58 | 16,84 | 16,37 | 16,79 | 2,16% | - |
| 17.07.2025 | 16,70 | 16,89 | 16,44 | 16,44 | -1,28% | - |
| 16.07.2025 | 16,72 | 17,09 | 16,40 | 16,65 | -0,48% | - |
| 15.07.2025 | 16,55 | 16,89 | 15,89 | 16,73 | 0,56% | - |
| 14.07.2025 | 16,72 | 17,11 | 16,59 | 16,64 | -0,94% | - |
| 11.07.2025 | 16,42 | 16,88 | 16,07 | 16,80 | 2,18% | - |
| 10.07.2025 | 16,28 | 16,44 | 16,16 | 16,44 | 1,29% | - |
| 09.07.2025 | 16,62 | 16,63 | 16,18 | 16,23 | -3,00% | - |
| 08.07.2025 | 16,93 | 16,96 | 16,61 | 16,73 | -0,80% | - |
| 07.07.2025 | 16,98 | 17,03 | 16,76 | 16,86 | -0,81% | - |
| 04.07.2025 | 17,02 | 17,20 | 16,93 | 17,00 | -0,32% | - |
| 03.07.2025 | 16,95 | 17,13 | 16,70 | 17,06 | 1,10% | - |
| 02.07.2025 | 16,78 | 16,97 | 16,64 | 16,87 | 1,17% | - |
| 01.07.2025 | 17,03 | 17,07 | 16,66 | 16,68 | -3,32% | - |
| 30.06.2025 | 16,66 | 17,25 | 16,33 | 17,25 | 3,53% | - |
| 27.06.2025 | 16,54 | 16,79 | 16,34 | 16,66 | 0,91% | - |
| 26.06.2025 | 16,22 | 16,58 | 16,21 | 16,51 | 1,53% | - |
| 25.06.2025 | 16,20 | 16,42 | 16,13 | 16,26 | -0,01% | - |
| 24.06.2025 | 16,64 | 16,64 | 16,23 | 16,26 | -1,55% | - |
| 23.06.2025 | 16,59 | 16,68 | 16,42 | 16,52 | -0,84% | - |
| 20.06.2025 | 16,30 | 16,67 | 16,30 | 16,66 | 3,26% | - |
| 19.06.2025 | 16,41 | 16,62 | 16,08 | 16,13 | -1,98% | - |
| 18.06.2025 | 16,68 | 16,83 | 16,32 | 16,46 | -1,74% | - |
| 17.06.2025 | 16,82 | 16,98 | 16,67 | 16,75 | -2,31% | - |
| 16.06.2025 | 16,48 | 17,20 | 16,48 | 17,15 | 2,58% | - |
| 13.06.2025 | 16,63 | 16,73 | 16,46 | 16,72 | -1,32% | - |
| 12.06.2025 | 16,81 | 17,01 | 16,53 | 16,94 | 0,35% | - |
| 11.06.2025 | 16,08 | 17,21 | 16,05 | 16,88 | 4,54% | - |
| 10.06.2025 | 16,10 | 16,16 | 15,89 | 16,15 | 0,97% | - |
| 09.06.2025 | 16,07 | 16,13 | 15,97 | 15,99 | -0,36% | - |
| 06.06.2025 | 15,75 | 16,19 | 15,53 | 16,05 | 1,95% | - |
| 05.06.2025 | 15,82 | 16,18 | 15,68 | 15,74 | -0,43% | - |
| 04.06.2025 | 15,46 | 16,06 | 15,45 | 15,81 | 3,75% | - |
| 03.06.2025 | 16,20 | 16,20 | 15,22 | 15,24 | -6,35% | - |
| 02.06.2025 | 16,29 | 16,54 | 15,95 | 16,27 | 2,66% | - |
| 30.05.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -0,18% | 1.102,00 |
| 29.05.2025 | 15,93 | 15,97 | 15,80 | 15,88 | 0,21% | - |
| 28.05.2025 | 16,34 | 16,41 | 15,55 | 15,85 | -2,54% | - |