2,165€
-3,56%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 2,25 | 2,26 | 2,14 | 2,17 | -3,45% | - |
| 29.04.2024 | 2,18 | 2,27 | 2,15 | 2,25 | 4,06% | - |
| 26.04.2024 | 2,20 | 2,28 | 2,16 | 2,16 | -1,82% | - |
| 25.04.2024 | 2,27 | 2,27 | 2,15 | 2,20 | 0,11% | - |
| 24.04.2024 | 2,32 | 2,33 | 2,19 | 2,20 | -0,90% | - |
| 23.04.2024 | 2,35 | 2,35 | 2,21 | 2,22 | -1,77% | - |
| 22.04.2024 | 2,26 | 2,37 | 2,21 | 2,26 | 0,67% | - |
| 19.04.2024 | 2,23 | 2,33 | 2,17 | 2,24 | 0,67% | - |
| 18.04.2024 | 2,27 | 2,27 | 2,19 | 2,23 | -1,98% | - |
| 17.04.2024 | 2,39 | 2,39 | 2,25 | 2,27 | -1,63% | - |
| 16.04.2024 | 2,36 | 2,37 | 2,30 | 2,31 | -4,25% | - |
| 15.04.2024 | 2,42 | 2,43 | 2,39 | 2,41 | 0,63% | - |
| 12.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,21% | - |
| 11.04.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -1,04% | - |
| 10.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,41% | - |
| 09.04.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,62% | - |
| 08.04.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,21% | - |
| 05.04.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 1,26% | - |
| 04.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,86% | - |
| 03.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,43% | - |
| 02.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,01% | - |
| 28.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,85% | - |
| 27.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,62% | - |
| 26.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -4,44% | - |
| 25.03.2024 | 2,34 | 2,54 | 2,34 | 2,53 | 9,16% | - |
| 22.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 21.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,87% | - |
| 20.03.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -2,83% | - |
| 19.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 18.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,16% | - |
| 15.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,78% | - |
| 14.03.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,58% | - |
| 13.03.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,19% | - |
| 12.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,90% | - |
| 11.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,38% | - |
| 08.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,58% | - |
| 07.03.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -1,14% | - |
| 06.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 05.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,34% | - |
| 04.03.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -1,32% | - |
| 01.03.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 9,75% | - |
| 29.02.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -1,63% | - |
| 28.02.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,61% | - |
| 27.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,20% | - |
| 26.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,20% | - |
| 23.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 22.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,02% | - |
| 21.02.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | - |
| 20.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 5,72% | - |
| 19.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 1,29% | - |
| 16.02.2024 | 2,26 | 2,33 | 2,26 | 2,33 | 2,19% | - |
| 15.02.2024 | 2,29 | 2,29 | 2,28 | 2,28 | -4,00% | - |
| 14.02.2024 | 2,42 | 2,42 | 2,38 | 2,38 | -4,04% | - |
| 13.02.2024 | 2,52 | 2,52 | 2,48 | 2,48 | -2,75% | - |
| 12.02.2024 | 2,59 | 2,59 | 2,55 | 2,55 | -2,49% | - |
| 09.02.2024 | 2,54 | 2,61 | 2,54 | 2,61 | 0,19% | - |
| 08.02.2024 | 2,45 | 2,61 | 2,45 | 2,61 | 6,76% | - |
| 07.02.2024 | 2,36 | 2,44 | 2,36 | 2,44 | 1,46% | - |
| 06.02.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -7,68% | - |
| 05.02.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,39% | - |
| 02.02.2024 | 2,79 | 2,79 | 2,60 | 2,60 | -12,48% | - |
| 01.02.2024 | 3,20 | 3,20 | 2,97 | 2,97 | -15,29% | - |
| 31.01.2024 | 3,52 | 3,52 | 3,50 | 3,50 | -0,99% | - |
| 30.01.2024 | 3,52 | 3,54 | 3,52 | 3,54 | -0,56% | - |
| 29.01.2024 | 3,47 | 3,56 | 3,47 | 3,56 | 1,14% | - |
| 26.01.2024 | 3,43 | 3,52 | 3,43 | 3,52 | 1,30% | - |
| 25.01.2024 | 3,40 | 3,47 | 3,40 | 3,47 | 0,29% | - |
| 24.01.2024 | 3,44 | 3,46 | 3,44 | 3,46 | 0,58% | - |
| 23.01.2024 | 3,43 | 3,44 | 3,43 | 3,44 | 1,18% | - |
| 22.01.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -2,58% | - |
| 19.01.2024 | 3,51 | 3,51 | 3,49 | 3,49 | -1,27% | - |
| 18.01.2024 | 3,39 | 3,54 | 3,39 | 3,54 | 4,74% | - |
| 17.01.2024 | 3,39 | 3,39 | 3,38 | 3,38 | -2,17% | - |
| 16.01.2024 | 3,44 | 3,45 | 3,44 | 3,45 | -0,58% | - |
| 15.01.2024 | 3,51 | 3,51 | 3,47 | 3,47 | -1,70% | - |
| 12.01.2024 | 3,58 | 3,58 | 3,53 | 3,53 | 0,00% | - |
| 11.01.2024 | 3,58 | 3,58 | 3,53 | 3,53 | 0,00% | - |
| 10.01.2024 | 3,49 | 3,53 | 3,49 | 3,53 | 0,00% | - |
| 09.01.2024 | 3,50 | 3,53 | 3,50 | 3,53 | 0,71% | - |
| 08.01.2024 | 3,51 | 3,51 | 3,51 | 3,51 | -0,28% | - |
| 05.01.2024 | 3,55 | 3,55 | 3,52 | 3,52 | -5,38% | - |
| 04.01.2024 | 3,72 | 3,72 | 3,72 | 3,72 | -0,40% | - |
| 03.01.2024 | 3,74 | 3,74 | 3,73 | 3,73 | 0,00% | - |
| 02.01.2024 | 3,73 | 3,73 | 3,73 | 3,73 | 3,61% | - |
| 29.12.2023 | 3,60 | 3,60 | 3,60 | 3,60 | -1,64% | - |
| 28.12.2023 | 3,63 | 3,66 | 3,63 | 3,66 | 2,38% | - |
| 27.12.2023 | 3,58 | 3,58 | 3,58 | 3,58 | -1,11% | - |
| 22.12.2023 | 3,52 | 3,62 | 3,52 | 3,62 | 0,70% | - |
| 21.12.2023 | 3,50 | 3,59 | 3,50 | 3,59 | 2,57% | - |
| 20.12.2023 | 3,56 | 3,56 | 3,50 | 3,50 | -2,51% | - |
| 19.12.2023 | 3,45 | 3,59 | 3,45 | 3,59 | 3,91% | - |
| 18.12.2023 | 3,49 | 3,49 | 3,46 | 3,46 | -2,26% | - |
| 15.12.2023 | 3,52 | 3,54 | 3,52 | 3,54 | 0,43% | - |
| 14.12.2023 | 3,38 | 3,52 | 3,38 | 3,52 | 4,92% | - |
| 13.12.2023 | 3,30 | 3,36 | 3,30 | 3,36 | 1,36% | - |
| 12.12.2023 | 3,23 | 3,31 | 3,23 | 3,31 | 0,15% | - |
| 11.12.2023 | 3,28 | 3,31 | 3,28 | 3,31 | 0,15% | - |
| 08.12.2023 | 3,27 | 3,30 | 3,27 | 3,30 | 1,85% | - |
| 07.12.2023 | 3,24 | 3,24 | 3,24 | 3,24 | -1,37% | - |
| 06.12.2023 | 3,29 | 3,29 | 3,29 | 3,29 | -2,81% | - |