0,348$
-0,57%
Echtzeit-Aktienkurs BioCardia Inc.
Bid:
Ask:
Aktienkurse zur BioCardia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,95 | 2,05 | 1,69 | 1,70 | -20,93% | 683.713,00 |
| 15.09.2025 | 2,15 | 2,21 | 2,13 | 2,15 | 0,47% | 50.268,00 |
| 12.09.2025 | 2,24 | 2,27 | 2,11 | 2,14 | -5,73% | 51.377,00 |
| 11.09.2025 | 2,13 | 2,29 | 2,12 | 2,27 | 7,08% | 81.611,00 |
| 10.09.2025 | 2,11 | 2,16 | 2,11 | 2,12 | 0,47% | 34.376,00 |
| 09.09.2025 | 2,06 | 2,13 | 2,06 | 2,11 | 0,96% | 37.219,00 |
| 08.09.2025 | 2,04 | 2,13 | 2,02 | 2,09 | 1,46% | 36.922,00 |
| 05.09.2025 | 2,02 | 2,09 | 1,99 | 2,06 | -0,96% | 28.378,00 |
| 13.12.2024 | 2,13 | 2,14 | 2,00 | 2,08 | -4,15% | 11.636,00 |
| 12.12.2024 | 2,20 | 2,20 | 2,11 | 2,17 | 0,46% | 7.273,00 |
| 11.12.2024 | 2,26 | 2,28 | 2,11 | 2,16 | -4,85% | 25.265,00 |
| 10.12.2024 | 2,33 | 2,34 | 2,16 | 2,27 | -2,58% | 24.863,00 |
| 09.12.2024 | 2,20 | 2,40 | 2,09 | 2,33 | 9,91% | 38.675,00 |
| 06.12.2024 | 2,26 | 2,26 | 2,06 | 2,12 | -1,85% | 21.364,00 |
| 05.12.2024 | 2,23 | 2,34 | 2,13 | 2,16 | 0,47% | 27.507,00 |
| 04.12.2024 | 2,29 | 2,44 | 2,15 | 2,15 | -1,83% | 78.169,00 |
| 03.12.2024 | 2,23 | 2,25 | 2,18 | 2,19 | -3,95% | 11.490,00 |
| 02.12.2024 | 2,36 | 2,36 | 2,19 | 2,28 | 0,00% | 53.674,00 |
| 29.11.2024 | 2,37 | 2,40 | 2,27 | 2,28 | -2,98% | 16.839,00 |
| 27.11.2024 | 2,39 | 2,41 | 2,28 | 2,35 | 3,07% | 43.964,00 |
| 26.11.2024 | 2,36 | 2,36 | 2,27 | 2,28 | -3,80% | 27.040,00 |
| 25.11.2024 | 2,33 | 2,38 | 2,28 | 2,37 | 4,87% | 26.521,00 |
| 22.11.2024 | 2,15 | 2,32 | 2,14 | 2,26 | 13,57% | 30.704,00 |
| 20.11.2024 | 2,01 | 2,18 | 1,97 | 1,99 | -1,97% | 47.197,00 |
| 19.11.2024 | 2,04 | 2,08 | 2,01 | 2,03 | -0,98% | 22.918,00 |
| 18.11.2024 | 1,85 | 2,13 | 1,85 | 2,05 | 10,81% | 43.685,00 |
| 15.11.2024 | 1,98 | 2,01 | 1,84 | 1,85 | -8,19% | 77.412,00 |
| 14.11.2024 | 2,29 | 2,36 | 2,01 | 2,02 | -14,26% | 143.736,00 |
| 13.11.2024 | 2,40 | 2,47 | 2,35 | 2,35 | -2,89% | 55.463,00 |
| 12.11.2024 | 2,21 | 2,45 | 2,21 | 2,42 | 5,22% | 28.801,00 |
| 11.11.2024 | 2,30 | 2,35 | 2,22 | 2,30 | 1,77% | 113.569,00 |
| 08.11.2024 | 2,35 | 2,38 | 2,25 | 2,26 | -4,47% | 82.966,00 |
| 07.11.2024 | 2,40 | 2,43 | 2,34 | 2,37 | -1,43% | 29.651,00 |
| 06.11.2024 | 2,57 | 2,57 | 2,38 | 2,40 | -1,23% | 20.569,00 |
| 05.11.2024 | 2,38 | 2,50 | 2,38 | 2,43 | 2,10% | 12.120,00 |
| 04.11.2024 | 2,42 | 2,49 | 2,35 | 2,38 | -0,42% | 30.361,00 |
| 01.11.2024 | 2,39 | 2,43 | 2,33 | 2,39 | 2,58% | 21.848,00 |
| 31.10.2024 | 2,41 | 2,43 | 2,31 | 2,33 | -1,69% | 43.173,00 |
| 30.10.2024 | 2,43 | 2,51 | 2,37 | 2,37 | -1,66% | 44.875,00 |
| 29.10.2024 | 2,58 | 2,61 | 2,40 | 2,41 | -8,37% | 77.817,00 |
| 28.10.2024 | 2,50 | 2,67 | 2,41 | 2,63 | 8,68% | 224.802,00 |
| 25.10.2024 | 2,40 | 2,49 | 2,40 | 2,42 | 0,83% | 25.889,00 |
| 24.10.2024 | 2,47 | 2,57 | 2,37 | 2,40 | -3,23% | 85.537,00 |
| 23.10.2024 | 2,62 | 2,76 | 2,41 | 2,48 | -4,62% | 34.604,00 |
| 22.10.2024 | 2,67 | 2,68 | 2,55 | 2,60 | -2,99% | 18.663,00 |
| 21.10.2024 | 2,68 | 2,84 | 2,64 | 2,68 | -0,37% | 44.117,00 |
| 18.10.2024 | 2,69 | 2,73 | 2,57 | 2,69 | 1,51% | 37.581,00 |
| 17.10.2024 | 2,66 | 2,70 | 2,57 | 2,65 | 0,57% | 28.516,00 |
| 16.10.2024 | 2,49 | 2,67 | 2,39 | 2,64 | 7,99% | 87.800,00 |
| 15.10.2024 | 2,56 | 2,60 | 2,40 | 2,44 | -6,51% | 64.245,00 |
| 14.10.2024 | 2,62 | 2,67 | 2,52 | 2,61 | -1,51% | 59.413,00 |
| 11.10.2024 | 2,67 | 2,75 | 2,61 | 2,65 | -1,12% | 29.823,00 |
| 10.10.2024 | 2,67 | 2,90 | 2,63 | 2,68 | 0,00% | 23.227,00 |
| 09.10.2024 | 2,63 | 2,73 | 2,63 | 2,68 | 1,13% | 23.325,00 |
| 08.10.2024 | 2,67 | 2,74 | 2,60 | 2,65 | -2,57% | 40.554,00 |
| 07.10.2024 | 2,68 | 2,74 | 2,60 | 2,72 | -0,73% | 34.580,00 |
| 04.10.2024 | 2,76 | 2,87 | 2,71 | 2,74 | -2,49% | 42.684,00 |
| 03.10.2024 | 2,72 | 2,86 | 2,70 | 2,81 | 2,18% | 17.750,00 |
| 02.10.2024 | 2,93 | 2,93 | 2,70 | 2,75 | -6,62% | 102.720,00 |
| 01.10.2024 | 3,10 | 3,12 | 2,77 | 2,95 | -4,95% | 86.491,00 |
| 30.09.2024 | 2,95 | 3,17 | 2,83 | 3,10 | 5,39% | 157.005,00 |
| 27.09.2024 | 2,80 | 2,97 | 2,75 | 2,94 | 6,52% | 147.332,00 |
| 26.09.2024 | 2,60 | 2,87 | 2,53 | 2,76 | 7,39% | 184.978,00 |
| 25.09.2024 | 2,43 | 2,58 | 2,39 | 2,57 | 6,64% | 105.049,00 |
| 24.09.2024 | 2,50 | 2,53 | 2,34 | 2,41 | -2,43% | 125.440,00 |
| 23.09.2024 | 2,60 | 2,70 | 2,45 | 2,47 | -2,76% | 132.834,00 |
| 20.09.2024 | 2,95 | 2,95 | 2,50 | 2,54 | -15,08% | 546.011,00 |
| 19.09.2024 | 3,16 | 3,25 | 2,95 | 2,99 | -2,89% | 342.214,00 |
| 18.09.2024 | 2,89 | 3,12 | 2,75 | 3,08 | 10,39% | 1.237.831,00 |
| 17.09.2024 | 2,86 | 2,98 | 2,79 | 2,79 | -1,06% | 94.320,00 |
| 16.09.2024 | 3,01 | 3,17 | 2,75 | 2,82 | -5,05% | 127.359,00 |
| 13.09.2024 | 2,87 | 3,26 | 2,87 | 2,97 | 4,95% | 179.976,00 |
| 12.09.2024 | 2,71 | 2,88 | 2,65 | 2,83 | 5,40% | 128.822,00 |
| 11.09.2024 | 2,60 | 2,74 | 2,51 | 2,69 | 4,47% | 171.245,00 |
| 10.09.2024 | 2,43 | 2,65 | 2,35 | 2,57 | 6,64% | 168.040,00 |
| 09.09.2024 | 2,27 | 2,57 | 2,27 | 2,41 | 6,17% | 150.175,00 |
| 06.09.2024 | 2,48 | 2,48 | 2,15 | 2,27 | -7,91% | 275.554,00 |
| 05.09.2024 | 2,58 | 2,73 | 2,36 | 2,47 | -4,46% | 294.386,00 |
| 04.09.2024 | 2,75 | 2,79 | 2,48 | 2,58 | -9,79% | 645.567,00 |
| 03.09.2024 | 3,16 | 3,18 | 2,70 | 2,86 | -6,23% | 1.019.953,00 |
| 30.08.2024 | 3,83 | 4,08 | 3,04 | 3,05 | -24,13% | 6.233.655,00 |
| 29.08.2024 | 4,30 | 4,66 | 2,93 | 4,02 | 82,73% | 35.559.835,00 |
| 28.08.2024 | 2,46 | 2,57 | 1,96 | 2,20 | -10,57% | 160.630,00 |
| 27.08.2024 | 2,71 | 2,86 | 2,45 | 2,46 | -11,03% | 86.406,00 |
| 26.08.2024 | 2,50 | 3,17 | 2,50 | 2,77 | 11,04% | 189.331,00 |
| 23.08.2024 | 2,67 | 3,03 | 2,43 | 2,49 | -7,09% | 82.160,00 |
| 22.08.2024 | 2,86 | 2,95 | 2,68 | 2,68 | -7,59% | 64.737,00 |
| 21.08.2024 | 3,33 | 3,35 | 2,76 | 2,90 | -12,91% | 421.848,00 |
| 20.08.2024 | 3,49 | 3,64 | 3,24 | 3,33 | -16,75% | 47.133,00 |
| 19.08.2024 | 3,27 | 4,00 | 3,02 | 4,00 | 20,48% | 149.025,00 |
| 16.08.2024 | 2,89 | 3,34 | 2,72 | 3,32 | 14,48% | 13.921,00 |
| 15.08.2024 | 2,77 | 2,92 | 2,61 | 2,90 | 11,97% | 22.049,00 |
| 14.08.2024 | 2,75 | 2,96 | 2,56 | 2,59 | -1,89% | 73.865,00 |
| 13.08.2024 | 2,65 | 2,72 | 2,54 | 2,64 | 4,27% | 11.743,00 |
| 12.08.2024 | 2,61 | 2,74 | 2,52 | 2,53 | -5,52% | 11.230,00 |
| 09.08.2024 | 2,90 | 2,90 | 2,65 | 2,68 | -1,83% | 9.612,00 |
| 08.08.2024 | 2,77 | 2,84 | 2,62 | 2,73 | -4,21% | 6.288,00 |
| 07.08.2024 | 2,69 | 2,87 | 2,65 | 2,85 | 5,95% | 5.227,00 |
| 06.08.2024 | 2,72 | 2,77 | 2,60 | 2,69 | 0,75% | 12.507,00 |
| 05.08.2024 | 2,84 | 2,95 | 2,67 | 2,67 | -11,00% | 11.655,00 |