19,175NOK
1,39%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,03 | 19,19 | 18,68 | 19,16 | 1,32% | - |
| 08.07.2026 | 19,02 | 19,29 | 18,42 | 18,91 | -1,15% | - |
| 07.07.2026 | 19,41 | 19,65 | 19,12 | 19,13 | -1,25% | - |
| 06.07.2026 | 19,74 | 19,99 | 19,36 | 19,38 | -1,32% | - |
| 03.07.2026 | 20,09 | 20,25 | 19,42 | 19,63 | -1,54% | - |
| 02.07.2026 | 20,41 | 21,05 | 19,93 | 19,94 | -1,66% | - |
| 01.07.2026 | 20,40 | 20,67 | 20,10 | 20,28 | 0,61% | - |
| 30.06.2026 | 20,18 | 20,72 | 20,08 | 20,16 | 0,91% | - |
| 29.06.2026 | 20,15 | 20,39 | 19,96 | 19,97 | -0,10% | - |
| 26.06.2026 | 20,04 | 20,70 | 19,98 | 19,99 | 0,12% | - |
| 25.06.2026 | 20,72 | 20,72 | 19,91 | 19,97 | -3,77% | - |
| 24.06.2026 | 20,27 | 20,76 | 20,19 | 20,75 | 2,38% | - |
| 23.06.2026 | 20,28 | 20,44 | 20,15 | 20,27 | -0,28% | - |
| 22.06.2026 | 20,10 | 20,33 | 19,82 | 20,33 | 1,16% | - |
| 19.06.2026 | 20,46 | 20,46 | 20,08 | 20,09 | -2,29% | - |
| 18.06.2026 | 20,12 | 20,57 | 19,85 | 20,56 | 2,19% | - |
| 17.06.2026 | 20,44 | 20,44 | 20,04 | 20,12 | -2,18% | - |
| 16.06.2026 | 20,23 | 20,72 | 19,82 | 20,57 | 1,67% | - |
| 15.06.2026 | 21,31 | 21,31 | 20,15 | 20,23 | -0,81% | - |
| 12.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,89% | 400,00 |
| 11.06.2026 | 20,13 | 20,28 | 19,79 | 19,83 | -1,76% | - |
| 10.06.2026 | 20,03 | 20,39 | 20,03 | 20,18 | 1,55% | - |
| 09.06.2026 | 20,84 | 20,85 | 19,87 | 19,87 | -5,37% | - |
| 08.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,54% | 30,00 |
| 05.06.2026 | 20,63 | 20,96 | 20,54 | 20,89 | 1,36% | - |
| 04.06.2026 | 20,64 | 20,76 | 20,46 | 20,61 | 0,02% | - |
| 03.06.2026 | 20,81 | 21,47 | 20,58 | 20,60 | -0,70% | - |
| 02.06.2026 | 21,48 | 21,48 | 20,69 | 20,75 | -7,37% | - |
| 01.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 5.000,00 |
| 29.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 5,38% | 40,00 |
| 28.05.2026 | 19,68 | 21,18 | 19,68 | 21,07 | 6,23% | - |
| 27.05.2026 | 19,87 | 20,08 | 19,78 | 19,83 | -0,18% | - |
| 26.05.2026 | 20,36 | 20,36 | 19,68 | 19,87 | -2,81% | - |
| 25.05.2026 | 20,23 | 20,47 | 20,23 | 20,44 | 2,91% | - |
| 22.05.2026 | 20,21 | 20,31 | 19,80 | 19,86 | -0,75% | - |
| 21.05.2026 | 19,96 | 20,08 | 19,80 | 20,02 | -4,23% | - |
| 20.05.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 5,80% | 453,00 |
| 19.05.2026 | 20,19 | 20,32 | 19,72 | 19,75 | -1,92% | - |
| 18.05.2026 | 19,96 | 20,52 | 19,96 | 20,14 | 0,21% | - |
| 15.05.2026 | 20,62 | 20,66 | 20,09 | 20,10 | -3,75% | - |
| 14.05.2026 | 20,83 | 21,00 | 20,65 | 20,88 | 2,27% | - |
| 13.05.2026 | 20,74 | 20,74 | 20,34 | 20,42 | -1,22% | - |
| 12.05.2026 | 19,89 | 20,92 | 19,89 | 20,67 | 3,34% | - |
| 11.05.2026 | 20,10 | 20,10 | 19,85 | 20,00 | -0,50% | 6.974,00 |
| 08.05.2026 | 20,27 | 20,95 | 19,94 | 20,10 | -1,02% | - |
| 07.05.2026 | 24,21 | 24,21 | 20,09 | 20,31 | -15,41% | - |
| 06.05.2026 | 23,07 | 24,16 | 23,02 | 24,01 | 4,95% | - |
| 05.05.2026 | 21,60 | 22,90 | 21,48 | 22,87 | 6,32% | - |
| 04.05.2026 | 22,02 | 22,59 | 21,49 | 21,51 | -2,10% | - |
| 30.04.2026 | 21,26 | 23,09 | 21,26 | 21,98 | 3,33% | - |
| 29.04.2026 | 20,78 | 21,51 | 20,63 | 21,27 | 2,15% | - |
| 28.04.2026 | 19,99 | 21,31 | 19,99 | 20,82 | 4,50% | - |
| 27.04.2026 | 19,89 | 20,17 | 19,80 | 19,92 | 0,57% | - |
| 24.04.2026 | 20,69 | 20,99 | 19,81 | 19,81 | -4,22% | - |
| 23.04.2026 | 21,36 | 21,85 | 20,66 | 20,68 | -3,76% | - |
| 22.04.2026 | 19,96 | 21,82 | 19,74 | 21,49 | 7,89% | - |
| 21.04.2026 | 19,85 | 19,99 | 19,52 | 19,92 | 0,30% | - |
| 20.04.2026 | 19,02 | 19,93 | 19,02 | 19,86 | 1,68% | - |
| 17.04.2026 | 19,46 | 19,59 | 19,46 | 19,53 | -0,60% | - |
| 16.04.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | 3.000,00 |
| 15.04.2026 | 19,65 | 19,65 | 19,65 | 19,65 | -0,06% | 31,00 |
| 14.04.2026 | 19,79 | 19,79 | 19,59 | 19,66 | -0,21% | - |
| 13.04.2026 | 19,12 | 20,36 | 19,12 | 19,70 | -0,07% | - |
| 10.04.2026 | 19,89 | 20,22 | 19,66 | 19,72 | -0,17% | - |
| 09.04.2026 | 20,49 | 21,57 | 19,56 | 19,75 | -2,00% | - |
| 08.04.2026 | 20,85 | 21,57 | 19,66 | 20,15 | 3,23% | - |
| 07.04.2026 | 19,60 | 19,79 | 19,20 | 19,52 | -0,38% | - |
| 02.04.2026 | 19,39 | 19,71 | 19,31 | 19,60 | -0,88% | - |
| 01.04.2026 | 20,44 | 20,50 | 19,22 | 19,77 | 1,72% | - |
| 31.03.2026 | 18,98 | 19,52 | 18,80 | 19,44 | 3,01% | - |
| 30.03.2026 | 18,93 | 19,36 | 18,80 | 18,87 | -0,70% | - |
| 27.03.2026 | 19,15 | 19,15 | 19,00 | 19,00 | -1,89% | 13.715,00 |
| 26.03.2026 | 19,31 | 19,83 | 18,70 | 19,37 | -0,56% | - |
| 25.03.2026 | 19,69 | 19,89 | 19,31 | 19,47 | 0,43% | - |
| 24.03.2026 | 19,15 | 19,79 | 19,00 | 19,39 | 0,94% | - |
| 23.03.2026 | 19,31 | 19,74 | 18,89 | 19,21 | -3,20% | - |
| 20.03.2026 | 20,14 | 20,17 | 19,69 | 19,85 | -0,31% | - |
| 19.03.2026 | 19,78 | 20,13 | 19,75 | 19,91 | -1,33% | - |
| 18.03.2026 | 20,46 | 20,49 | 19,94 | 20,18 | -1,22% | - |
| 17.03.2026 | 20,65 | 20,83 | 20,14 | 20,43 | -1,37% | - |
| 16.03.2026 | 21,42 | 21,92 | 20,67 | 20,71 | -3,61% | - |
| 13.03.2026 | 21,20 | 21,49 | 21,04 | 21,49 | 0,99% | - |
| 12.03.2026 | 21,38 | 21,44 | 21,06 | 21,28 | -0,81% | - |
| 11.03.2026 | 21,34 | 22,39 | 21,34 | 21,45 | -1,06% | - |
| 10.03.2026 | 21,85 | 21,85 | 21,28 | 21,68 | 1,27% | - |
| 09.03.2026 | 22,11 | 22,57 | 21,38 | 21,41 | -7,83% | - |
| 06.03.2026 | 23,35 | 23,69 | 23,13 | 23,23 | -0,13% | - |
| 05.03.2026 | 23,34 | 23,77 | 23,26 | 23,26 | -1,01% | - |
| 04.03.2026 | 23,40 | 23,58 | 23,07 | 23,50 | 1,17% | - |
| 03.03.2026 | 23,12 | 23,39 | 22,56 | 23,22 | -2,24% | - |
| 02.03.2026 | 23,34 | 23,77 | 23,18 | 23,76 | 1,35% | - |
| 27.02.2026 | 22,90 | 23,44 | 22,90 | 23,44 | 2,93% | - |
| 26.02.2026 | 23,28 | 23,41 | 22,63 | 22,77 | -2,05% | - |
| 25.02.2026 | 23,15 | 23,33 | 22,99 | 23,25 | 1,22% | - |
| 24.02.2026 | 23,57 | 23,57 | 22,97 | 22,97 | -1,84% | - |
| 23.02.2026 | 23,00 | 23,40 | 23,00 | 23,40 | 3,06% | 1.125,00 |
| 20.02.2026 | 22,40 | 22,72 | 22,14 | 22,70 | 1,91% | - |
| 19.02.2026 | 23,06 | 23,57 | 22,26 | 22,28 | -3,20% | - |
| 18.02.2026 | 22,13 | 23,07 | 21,84 | 23,02 | 4,09% | - |
| 17.02.2026 | 22,11 | 22,28 | 21,60 | 22,11 | 0,25% | - |