1,045€
0,48%
Echtzeit-Aktienkurs Bio-Gate AG
Bid:
Ask:
Aktienkurse zur Bio-Gate AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
18.04.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -0,95% | 2.102,00 |
17.04.2024 | 1,00 | 1,05 | 1,00 | 1,05 | 0,96% | 4.469,00 |
16.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | 100,00 |
15.04.2024 | 1,14 | 1,14 | 1,04 | 1,04 | -4,59% | 1.130,00 |
12.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 6,86% | 980,00 |
11.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | 1.012,00 |
10.04.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -11,40% | 75,00 |
09.04.2024 | 1,10 | 1,14 | 1,01 | 1,14 | 3,64% | 1.235,00 |
08.04.2024 | 1,14 | 1,14 | 1,05 | 1,10 | 4,76% | 1.373,00 |
05.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -7,89% | 601,00 |
04.04.2024 | 1,07 | 1,14 | 1,07 | 1,14 | -2,56% | 210,00 |
03.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 15,84% | 1.000,00 |
02.04.2024 | 1,01 | 1,07 | 1,01 | 1,01 | -5,61% | 3.885,00 |
28.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -8,55% | 467,00 |
27.03.2024 | 1,08 | 1,17 | 1,05 | 1,17 | 7,34% | 3.090,00 |
26.03.2024 | 1,08 | 1,09 | 1,08 | 1,09 | -4,39% | 1.530,00 |
25.03.2024 | 1,20 | 1,20 | 1,13 | 1,14 | -1,72% | 2.800,00 |
22.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | 1.000,00 |
21.03.2024 | 1,12 | 1,14 | 1,10 | 1,14 | -1,72% | 3.284,00 |
20.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 4,50% | 950,00 |
19.03.2024 | 1,11 | 1,13 | 1,11 | 1,11 | -1,77% | - |
18.03.2024 | 1,05 | 1,19 | 1,05 | 1,13 | -2,59% | 5.305,00 |
15.03.2024 | 1,23 | 1,23 | 1,09 | 1,16 | -3,33% | 18.576,00 |
14.03.2024 | 1,23 | 1,23 | 1,13 | 1,20 | 9,09% | 10.131,00 |
13.03.2024 | 1,23 | 1,23 | 1,10 | 1,10 | -9,84% | 12.005,00 |
12.03.2024 | 1,23 | 1,23 | 1,17 | 1,22 | 8,93% | 3.180,00 |
11.03.2024 | 1,20 | 1,20 | 1,12 | 1,12 | -8,94% | 6.738,00 |
08.03.2024 | 1,37 | 1,42 | 1,14 | 1,23 | 3,36% | 16.537,00 |
07.03.2024 | 1,19 | 1,19 | 1,12 | 1,19 | 6,25% | 2.976,00 |
06.03.2024 | 1,25 | 1,25 | 1,12 | 1,12 | 0,00% | 2.972,00 |
05.03.2024 | 1,35 | 1,35 | 1,12 | 1,12 | 12,00% | 9.754,00 |
04.03.2024 | 1,11 | 1,65 | 1,00 | 1,00 | -8,26% | 44.912,00 |
01.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | 369,00 |
29.02.2024 | 1,02 | 1,11 | 1,02 | 1,11 | 11,00% | 800,00 |
28.02.2024 | 1,10 | 1,10 | 0,96 | 1,00 | -15,97% | 8.919,00 |
27.02.2024 | 0,96 | 1,19 | 0,96 | 1,19 | 24,61% | 3.044,00 |
26.02.2024 | 1,19 | 1,19 | 0,96 | 0,96 | -8,17% | 7.374,00 |
23.02.2024 | 1,03 | 1,07 | 1,03 | 1,04 | -2,80% | 4.039,00 |
22.02.2024 | 1,20 | 1,20 | 1,07 | 1,07 | -0,93% | 1.520,00 |
21.02.2024 | 1,23 | 1,23 | 1,02 | 1,08 | 0,00% | 1.784,00 |
20.02.2024 | 1,21 | 1,21 | 1,02 | 1,08 | 0,00% | 14.040,00 |
19.02.2024 | 1,08 | 1,08 | 1,07 | 1,08 | 0,93% | 3.247,00 |
16.02.2024 | 1,05 | 1,07 | 1,05 | 1,07 | -12,30% | 1.210,00 |
15.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 8,93% | 700,00 |
14.02.2024 | 1,06 | 1,12 | 1,06 | 1,12 | 0,00% | 1.470,00 |
13.02.2024 | 1,05 | 1,12 | 1,05 | 1,12 | 12,00% | 1.700,00 |
12.02.2024 | 1,18 | 1,20 | 1,00 | 1,00 | -5,66% | 1.700,00 |
09.02.2024 | 1,16 | 1,16 | 1,05 | 1,06 | 17,13% | 2.931,00 |
08.02.2024 | 0,91 | 1,16 | 0,91 | 0,91 | -13,81% | 2.137,00 |
07.02.2024 | 1,16 | 1,16 | 1,05 | 1,05 | 0,00% | 1.369,00 |
06.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 7,00 |
05.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -7,89% | 25,00 |
02.02.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 6,05% | 500,00 |
01.02.2024 | 1,10 | 1,11 | 1,06 | 1,08 | -4,87% | - |
31.01.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 1,80% | 2.525,00 |
30.01.2024 | 1,04 | 1,11 | 1,04 | 1,11 | 7,77% | 2.100,00 |
29.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | 2.000,00 |
26.01.2024 | 1,01 | 1,04 | 1,01 | 1,04 | 5,05% | 1.332,00 |
25.01.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 1,02% | 400,00 |
24.01.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -2,73% | 1.000,00 |
23.01.2024 | 1,01 | 1,01 | 0,98 | 1,01 | 6,05% | - |
22.01.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -7,99% | 1.108,00 |
19.01.2024 | 1,03 | 1,03 | 0,98 | 1,03 | 0,00% | - |
18.01.2024 | 1,03 | 1,03 | 0,98 | 1,03 | 2,23% | - |
17.01.2024 | 0,97 | 1,01 | 0,97 | 1,01 | 0,00% | 1.300,00 |
16.01.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | 1.000,00 |
15.01.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 2,02% | 1.500,00 |
12.01.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 2,59% | 700,00 |
11.01.2024 | 0,98 | 0,98 | 0,97 | 0,97 | -6,31% | 2.101,00 |
10.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | 1.100,00 |
09.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -6,36% | 230,00 |
08.01.2024 | 0,99 | 1,10 | 0,99 | 1,10 | 0,69% | 653,00 |
05.01.2024 | 1,09 | 1,09 | 1,07 | 1,09 | 1,16% | - |
04.01.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 1,41% | 3.000,00 |
03.01.2024 | 1,18 | 1,24 | 1,02 | 1,07 | -2,29% | - |
02.01.2024 | 1,17 | 1,17 | 1,09 | 1,09 | 1,87% | 912,00 |
29.12.2023 | 1,10 | 1,10 | 1,07 | 1,07 | -2,73% | 1.651,00 |
28.12.2023 | 1,12 | 1,20 | 1,10 | 1,10 | 5,77% | 5.285,00 |
27.12.2023 | 0,97 | 1,14 | 0,97 | 1,04 | -8,77% | 1.440,00 |
22.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | 9,62% | 65,00 |
21.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | 150,00 |
20.12.2023 | 1,19 | 1,19 | 1,04 | 1,04 | -11,11% | 1.100,00 |
19.12.2023 | 0,99 | 1,17 | 0,99 | 1,17 | 14,71% | 1.150,00 |
18.12.2023 | 0,99 | 1,02 | 0,99 | 1,02 | -2,86% | 350,00 |
15.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -0,47% | 1.000,00 |
14.12.2023 | 1,08 | 1,08 | 1,03 | 1,06 | -2,31% | - |
13.12.2023 | 1,03 | 1,08 | 1,03 | 1,08 | -1,82% | 1.520,00 |
12.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 2,09% | 1.941,00 |
11.12.2023 | 1,07 | 1,08 | 1,07 | 1,08 | 0,47% | - |
08.12.2023 | 1,06 | 1,07 | 0,99 | 1,07 | 4,13% | - |
07.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | 3,00% | 230,00 |
06.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 4,17% | 400,00 |
05.12.2023 | 1,07 | 1,07 | 0,96 | 0,96 | -4,95% | 2.530,00 |
04.12.2023 | 1,17 | 1,17 | 1,01 | 1,01 | 0,00% | 1.950,00 |
01.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | 30,00 |
30.11.2023 | 1,01 | 1,01 | 1,01 | 1,01 | -5,61% | 150,00 |
29.11.2023 | 1,07 | 1,07 | 1,02 | 1,07 | 0,94% | 5.300,00 |
28.11.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -11,67% | 1.000,00 |
27.11.2023 | 1,16 | 1,20 | 1,04 | 1,20 | 14,29% | 9.300,00 |