2,250€
2,97%
Echtzeit-Aktienkurs Biotec Pharmacon ASA
Bid:
Ask:
Aktienkurse zur Biotec Pharmacon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,23 | 2,29 | 2,17 | 2,26 | 0,89% | - |
| 18.04.2024 | 2,22 | 2,28 | 2,19 | 2,24 | -1,32% | - |
| 17.04.2024 | 2,33 | 2,39 | 2,25 | 2,27 | -0,79% | - |
| 16.04.2024 | 2,36 | 2,37 | 2,29 | 2,29 | -5,45% | - |
| 15.04.2024 | 2,40 | 2,43 | 2,39 | 2,42 | 0,08% | - |
| 12.04.2024 | 2,41 | 2,44 | 2,38 | 2,42 | 1,17% | - |
| 11.04.2024 | 2,45 | 2,48 | 2,39 | 2,39 | -2,25% | - |
| 10.04.2024 | 2,42 | 2,48 | 2,42 | 2,45 | 1,12% | - |
| 09.04.2024 | 2,44 | 2,48 | 2,42 | 2,42 | -1,02% | - |
| 08.04.2024 | 2,38 | 2,52 | 2,38 | 2,44 | -0,61% | - |
| 05.04.2024 | 2,44 | 2,50 | 2,42 | 2,46 | 0,82% | - |
| 04.04.2024 | 2,49 | 2,49 | 2,40 | 2,44 | -0,89% | - |
| 03.04.2024 | 2,48 | 2,48 | 2,45 | 2,46 | 0,20% | - |
| 02.04.2024 | 2,54 | 2,54 | 2,44 | 2,46 | -3,23% | - |
| 28.03.2024 | 2,45 | 2,55 | 2,45 | 2,54 | 0,48% | - |
| 27.03.2024 | 2,48 | 2,55 | 2,48 | 2,53 | 1,69% | - |
| 26.03.2024 | 2,54 | 2,54 | 2,45 | 2,48 | -1,94% | - |
| 25.03.2024 | 2,38 | 2,54 | 2,34 | 2,53 | 6,16% | - |
| 22.03.2024 | 2,36 | 2,39 | 2,35 | 2,39 | 0,76% | - |
| 21.03.2024 | 2,50 | 2,50 | 2,34 | 2,37 | -5,21% | - |
| 20.03.2024 | 2,52 | 2,53 | 2,37 | 2,50 | -0,12% | - |
| 19.03.2024 | 2,50 | 2,55 | 2,48 | 2,50 | -0,20% | - |
| 18.03.2024 | 2,58 | 2,58 | 2,46 | 2,51 | -2,72% | - |
| 15.03.2024 | 2,53 | 2,61 | 2,53 | 2,58 | -0,12% | - |
| 14.03.2024 | 2,65 | 2,66 | 2,57 | 2,58 | -2,83% | - |
| 13.03.2024 | 2,65 | 2,66 | 2,57 | 2,65 | 1,14% | - |
| 12.03.2024 | 2,61 | 2,65 | 2,60 | 2,62 | 0,69% | - |
| 11.03.2024 | 2,64 | 2,73 | 2,60 | 2,61 | -2,25% | - |
| 08.03.2024 | 2,64 | 2,68 | 2,62 | 2,67 | 0,64% | - |
| 07.03.2024 | 2,67 | 2,71 | 2,64 | 2,65 | 0,30% | - |
| 06.03.2024 | 2,65 | 2,73 | 2,61 | 2,64 | -0,11% | - |
| 05.03.2024 | 2,65 | 2,67 | 2,59 | 2,64 | -0,64% | - |
| 04.03.2024 | 2,71 | 2,75 | 2,61 | 2,66 | -1,85% | - |
| 01.03.2024 | 2,61 | 2,72 | 2,60 | 2,71 | 3,91% | - |
| 29.02.2024 | 2,56 | 2,66 | 2,47 | 2,61 | 7,10% | - |
| 28.02.2024 | 2,47 | 2,60 | 2,43 | 2,44 | -2,79% | - |
| 27.02.2024 | 2,43 | 2,51 | 2,42 | 2,51 | 0,08% | - |
| 26.02.2024 | 2,53 | 2,58 | 2,45 | 2,50 | -1,26% | - |
| 23.02.2024 | 2,52 | 2,60 | 2,50 | 2,54 | -2,24% | - |
| 22.02.2024 | 2,49 | 2,63 | 2,49 | 2,59 | 4,56% | - |
| 21.02.2024 | 2,59 | 2,70 | 2,48 | 2,48 | -4,25% | - |
| 20.02.2024 | 2,77 | 2,78 | 2,54 | 2,59 | -7,00% | - |
| 19.02.2024 | 2,36 | 2,79 | 2,36 | 2,79 | 18,01% | - |
| 16.02.2024 | 2,23 | 2,37 | 2,23 | 2,36 | 2,61% | - |
| 15.02.2024 | 2,38 | 2,41 | 2,28 | 2,30 | -4,37% | - |
| 14.02.2024 | 2,46 | 2,50 | 2,39 | 2,41 | -3,14% | - |
| 13.02.2024 | 2,53 | 2,59 | 2,48 | 2,48 | -2,05% | - |
| 12.02.2024 | 2,59 | 2,66 | 2,48 | 2,54 | -2,31% | - |
| 09.02.2024 | 2,58 | 2,65 | 2,58 | 2,60 | 0,58% | - |
| 08.02.2024 | 2,41 | 2,66 | 2,41 | 2,58 | 2,99% | - |
| 07.02.2024 | 2,46 | 2,51 | 2,38 | 2,51 | 2,04% | - |
| 06.02.2024 | 2,53 | 2,66 | 2,40 | 2,46 | -5,32% | - |
| 05.02.2024 | 2,66 | 2,75 | 2,58 | 2,59 | -2,63% | - |
| 02.02.2024 | 3,03 | 3,03 | 2,52 | 2,66 | -11,09% | - |
| 01.02.2024 | 3,47 | 3,49 | 2,91 | 3,00 | -13,69% | - |
| 31.01.2024 | 3,61 | 3,62 | 3,47 | 3,47 | -3,07% | - |
| 30.01.2024 | 3,59 | 3,66 | 3,55 | 3,58 | -0,22% | - |
| 29.01.2024 | 3,56 | 3,61 | 3,51 | 3,59 | 0,99% | - |
| 26.01.2024 | 3,50 | 3,61 | 3,45 | 3,55 | 2,60% | - |
| 25.01.2024 | 3,54 | 3,54 | 3,46 | 3,46 | -2,04% | - |
| 24.01.2024 | 3,45 | 3,55 | 3,45 | 3,54 | 0,43% | - |
| 23.01.2024 | 3,56 | 3,56 | 3,45 | 3,52 | -0,85% | - |
| 22.01.2024 | 3,45 | 3,56 | 3,45 | 3,55 | 2,90% | - |
| 19.01.2024 | 3,50 | 3,59 | 3,45 | 3,45 | -1,43% | - |
| 18.01.2024 | 3,43 | 3,53 | 3,43 | 3,50 | 1,16% | - |
| 17.01.2024 | 3,52 | 3,52 | 3,42 | 3,46 | -0,92% | - |
| 16.01.2024 | 3,53 | 3,56 | 3,46 | 3,49 | -1,30% | - |
| 15.01.2024 | 3,53 | 3,63 | 3,48 | 3,54 | -1,72% | - |
| 12.01.2024 | 3,56 | 3,66 | 3,55 | 3,60 | 1,18% | 852,00 |
| 11.01.2024 | 3,52 | 3,66 | 3,52 | 3,56 | 1,37% | - |
| 10.01.2024 | 3,45 | 3,64 | 3,45 | 3,51 | -0,09% | - |
| 09.01.2024 | 3,49 | 3,64 | 3,49 | 3,51 | 0,29% | - |
| 08.01.2024 | 3,59 | 3,60 | 3,49 | 3,50 | -2,78% | - |
| 05.01.2024 | 3,68 | 3,69 | 3,51 | 3,60 | -2,09% | - |
| 04.01.2024 | 3,81 | 3,81 | 3,63 | 3,68 | -1,21% | - |
| 03.01.2024 | 3,76 | 3,80 | 3,71 | 3,73 | -0,75% | - |
| 02.01.2024 | 3,83 | 3,85 | 3,71 | 3,75 | 1,76% | - |
| 29.12.2023 | 3,64 | 3,69 | 3,64 | 3,69 | 1,32% | - |
| 28.12.2023 | 3,60 | 3,73 | 3,60 | 3,64 | -2,15% | - |
| 27.12.2023 | 3,61 | 3,72 | 3,59 | 3,72 | 3,39% | - |
| 22.12.2023 | 3,61 | 3,67 | 3,57 | 3,60 | 0,50% | - |
| 21.12.2023 | 3,54 | 3,63 | 3,50 | 3,58 | 0,28% | - |
| 20.12.2023 | 3,58 | 3,63 | 3,51 | 3,57 | -0,36% | - |
| 19.12.2023 | 3,54 | 3,65 | 3,49 | 3,58 | 3,70% | - |
| 18.12.2023 | 3,56 | 3,62 | 3,46 | 3,46 | -3,09% | - |
| 15.12.2023 | 3,49 | 3,61 | 3,46 | 3,57 | 2,30% | - |
| 14.12.2023 | 3,35 | 3,53 | 3,35 | 3,49 | 4,34% | - |
| 13.12.2023 | 3,38 | 3,38 | 3,29 | 3,34 | -1,27% | - |
| 12.12.2023 | 3,38 | 3,39 | 3,27 | 3,38 | 0,30% | - |
| 11.12.2023 | 3,32 | 3,38 | 3,28 | 3,37 | 1,50% | - |
| 08.12.2023 | 3,23 | 3,36 | 3,23 | 3,32 | 3,04% | - |
| 07.12.2023 | 3,32 | 3,32 | 3,22 | 3,23 | -1,83% | - |
| 06.12.2023 | 3,38 | 3,41 | 3,27 | 3,29 | -2,38% | - |
| 05.12.2023 | 3,37 | 3,44 | 3,37 | 3,37 | -0,44% | - |
| 04.12.2023 | 3,46 | 3,48 | 3,33 | 3,38 | -2,26% | - |
| 01.12.2023 | 3,38 | 3,46 | 3,29 | 3,46 | 1,17% | - |
| 30.11.2023 | 3,42 | 3,45 | 3,38 | 3,42 | 1,42% | - |
| 29.11.2023 | 3,45 | 3,46 | 3,34 | 3,37 | -1,09% | - |
| 28.11.2023 | 3,52 | 3,52 | 3,38 | 3,41 | -1,10% | - |
| 27.11.2023 | 3,42 | 3,48 | 3,35 | 3,45 | 0,88% | - |