17,085NOK
1,26%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 16,95 | 17,13 | 16,70 | 17,09 | 1,27% | - |
| 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% | - |
| 27.05.2025 | 16,83 | 16,83 | 16,24 | 16,26 | -2,72% | - |
| 26.05.2025 | 16,34 | 16,84 | 16,34 | 16,71 | 2,22% | - |
| 23.05.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,85% | 2.000,00 |
| 22.05.2025 | 16,78 | 17,14 | 16,44 | 16,49 | -1,79% | - |
| 21.05.2025 | 16,67 | 16,81 | 16,56 | 16,79 | 0,54% | - |
| 20.05.2025 | 16,57 | 16,78 | 16,44 | 16,70 | -2,90% | - |
| 19.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 3,09% | 1.809,00 |
| 16.05.2025 | 16,58 | 16,87 | 16,22 | 16,68 | 1,02% | - |
| 15.05.2025 | 17,01 | 17,05 | 16,45 | 16,52 | -2,64% | - |
| 14.05.2025 | 16,90 | 17,16 | 16,83 | 16,96 | -0,21% | - |
| 13.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 499,00 |
| 12.05.2025 | 16,55 | 16,80 | 16,55 | 16,80 | 3,57% | 1.001,00 |
| 09.05.2025 | 15,07 | 16,26 | 14,99 | 16,22 | 7,23% | - |
| 08.05.2025 | 16,43 | 16,43 | 14,60 | 15,13 | -7,23% | - |
| 07.05.2025 | 17,01 | 17,08 | 16,01 | 16,30 | -5,21% | - |
| 06.05.2025 | 16,30 | 17,53 | 16,30 | 17,20 | 8,22% | - |
| 05.05.2025 | 16,69 | 17,38 | 15,89 | 15,90 | -4,69% | - |
| 02.05.2025 | 16,68 | 16,89 | 16,49 | 16,68 | 0,96% | - |
| 30.04.2025 | 16,88 | 17,00 | 16,48 | 16,52 | -1,84% | - |
| 29.04.2025 | 16,59 | 17,39 | 16,40 | 16,83 | 2,64% | - |
| 28.04.2025 | 16,88 | 17,35 | 16,27 | 16,40 | -4,11% | - |
| 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% | - |