Echtzeit-Aktienkurs BiondVax Pharmaceutical (ADRs)
Bid:
Ask:
Aktienkurse zur BiondVax Pharmaceutical (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,94 | 3,94 | 3,94 | 3,94 | -4,95% | - |
| 25.02.2021 | 4,15 | 4,15 | 4,15 | 4,15 | -5,69% | - |
| 24.02.2021 | 4,40 | 4,40 | 4,39 | 4,40 | 2,33% | - |
| 23.02.2021 | 4,31 | 4,46 | 4,14 | 4,30 | -10,80% | - |
| 22.02.2021 | 4,95 | 5,16 | 4,70 | 4,82 | -6,05% | - |
| 19.02.2021 | 5,03 | 5,33 | 4,92 | 5,13 | 5,56% | - |
| 18.02.2021 | 4,95 | 5,13 | 4,61 | 4,86 | -6,81% | - |
| 17.02.2021 | 5,35 | 5,64 | 4,99 | 5,21 | -6,38% | - |
| 16.02.2021 | 5,74 | 5,89 | 5,41 | 5,57 | 4,31% | - |
| 12.02.2021 | 5,29 | 5,62 | 5,12 | 5,34 | -2,38% | - |
| 11.02.2021 | 5,34 | 5,67 | 0,00 | 5,47 | -0,18% | - |
| 10.02.2021 | 5,26 | 5,75 | 5,07 | 5,48 | 0,00% | - |
| 09.02.2021 | 5,53 | 5,81 | 5,23 | 5,48 | -1,79% | - |
| 08.02.2021 | 5,11 | 5,84 | 4,87 | 5,58 | 15,90% | - |
| 05.02.2021 | 4,64 | 4,99 | 4,56 | 4,81 | 2,45% | - |
| 04.02.2021 | 4,82 | 4,93 | 4,57 | 4,70 | 0,54% | - |
| 03.02.2021 | 4,61 | 4,85 | 4,59 | 4,67 | 1,41% | - |
| 02.02.2021 | 4,78 | 4,84 | 4,57 | 4,61 | -4,76% | - |
| 01.02.2021 | 4,64 | 4,94 | 4,56 | 4,84 | 6,73% | - |
| 29.01.2021 | 4,65 | 4,69 | 4,30 | 4,53 | -17,49% | - |
| 28.01.2021 | 5,61 | 5,73 | 5,13 | 5,49 | 1,95% | - |
| 27.01.2021 | 5,76 | 6,22 | 5,30 | 5,39 | -4,44% | - |
| 26.01.2021 | 5,38 | 6,39 | 5,03 | 5,64 | 6,32% | - |
| 25.01.2021 | 5,83 | 5,83 | 5,03 | 5,30 | -8,46% | - |
| 22.01.2021 | 6,68 | 6,94 | 5,46 | 5,79 | -0,34% | - |
| 21.01.2021 | 4,72 | 6,90 | 4,53 | 5,81 | 36,71% | - |
| 20.01.2021 | 3,99 | 4,40 | 3,81 | 4,25 | -1,28% | - |
| 19.01.2021 | 3,77 | 5,20 | 3,62 | 4,31 | 14,65% | - |
| 15.01.2021 | 3,50 | 3,77 | 3,47 | 3,76 | 5,77% | - |
| 14.01.2021 | 3,61 | 3,68 | 3,43 | 3,55 | 1,72% | - |
| 13.01.2021 | 3,59 | 3,74 | 3,34 | 3,49 | -6,56% | - |
| 12.01.2021 | 3,29 | 3,87 | 3,23 | 3,74 | 15,63% | - |
| 11.01.2021 | 3,25 | 3,33 | 3,18 | 3,23 | -0,15% | - |
| 08.01.2021 | 3,22 | 3,30 | 3,11 | 3,24 | -0,31% | - |
| 07.01.2021 | 3,19 | 3,37 | 3,09 | 3,25 | 5,36% | - |
| 06.01.2021 | 3,19 | 3,24 | 2,98 | 3,08 | -1,60% | - |
| 05.01.2021 | 3,08 | 3,22 | 3,06 | 3,13 | -3,10% | - |
| 04.01.2021 | 2,93 | 3,41 | 2,84 | 3,23 | 13,33% | - |
| 31.12.2020 | 2,93 | 2,95 | 2,79 | 2,85 | -5,32% | - |
| 30.12.2020 | 2,83 | 3,10 | 2,81 | 3,01 | 7,12% | - |
| 29.12.2020 | 2,89 | 2,92 | 2,72 | 2,81 | -8,47% | - |
| 28.12.2020 | 3,07 | 3,07 | 2,92 | 3,07 | -46,79% | - |
| 24.12.2020 | 3,17 | 5,77 | 3,10 | 5,77 | 78,91% | - |
| 23.12.2020 | 3,25 | 3,37 | 3,17 | 3,23 | 0,00% | - |
| 22.12.2020 | 3,32 | 3,40 | 3,15 | 3,23 | -0,92% | - |
| 21.12.2020 | 3,19 | 3,30 | 3,08 | 3,26 | -0,46% | - |
| 18.12.2020 | 3,35 | 3,37 | 3,24 | 3,27 | -3,25% | - |
| 17.12.2020 | 3,38 | 3,39 | 3,38 | 3,38 | -42,27% | - |
| 16.12.2020 | 3,41 | 5,86 | 3,16 | 5,86 | 75,56% | - |
| 15.12.2020 | 3,31 | 3,47 | 3,27 | 3,34 | -5,39% | - |
| 14.12.2020 | 3,34 | 3,53 | 3,20 | 3,53 | -41,74% | - |
| 11.12.2020 | 3,91 | 6,05 | 3,44 | 6,05 | 57,96% | - |
| 10.12.2020 | 3,81 | 3,91 | 3,76 | 3,83 | -4,61% | - |
| 09.12.2020 | 3,96 | 4,03 | 3,60 | 4,02 | -35,66% | - |
| 08.12.2020 | 3,79 | 6,24 | 3,78 | 6,24 | 54,84% | - |
| 07.12.2020 | 4,07 | 4,29 | 3,72 | 4,03 | -23,16% | - |
| 04.12.2020 | 3,13 | 5,25 | 3,13 | 5,25 | -9,49% | - |
| 03.12.2020 | 3,14 | 5,80 | 3,10 | 5,80 | 85,14% | - |
| 02.12.2020 | 3,13 | 3,22 | 3,05 | 3,13 | 0,16% | - |
| 01.12.2020 | 3,19 | 3,25 | 3,06 | 3,13 | -3,55% | - |
| 30.11.2020 | 3,26 | 3,30 | 3,13 | 3,24 | -44,66% | - |
| 27.11.2020 | 3,20 | 5,86 | 3,13 | 5,86 | 82,68% | - |
| 25.11.2020 | 3,21 | 3,21 | 3,20 | 3,21 | 1,58% | - |
| 24.11.2020 | 3,22 | 3,22 | 3,04 | 3,16 | 2,27% | - |
| 23.11.2020 | 3,12 | 3,31 | 3,02 | 3,09 | -7,22% | - |
| 20.11.2020 | 3,16 | 3,73 | 3,15 | 3,33 | 15,65% | - |
| 19.11.2020 | 2,85 | 2,94 | 2,80 | 2,88 | 3,60% | - |
| 18.11.2020 | 2,74 | 2,89 | 2,73 | 2,78 | -1,42% | - |
| 17.11.2020 | 2,86 | 2,90 | 2,79 | 2,82 | -1,92% | - |
| 16.11.2020 | 2,88 | 2,92 | 2,80 | 2,87 | 0,88% | - |
| 13.11.2020 | 2,74 | 2,92 | 2,65 | 2,85 | 4,79% | - |
| 12.11.2020 | 2,70 | 2,79 | 2,61 | 2,72 | -3,72% | - |
| 11.11.2020 | 2,82 | 2,90 | 0,00 | 2,82 | 1,44% | - |
| 10.11.2020 | 2,53 | 2,88 | 0,00 | 2,78 | 10,54% | - |
| 09.11.2020 | 2,49 | 2,68 | 2,46 | 2,52 | -5,45% | - |
| 06.11.2020 | 2,69 | 2,79 | 2,60 | 2,66 | -4,32% | - |
| 05.11.2020 | 2,75 | 2,89 | 2,68 | 2,78 | -0,54% | - |
| 04.11.2020 | 2,89 | 2,95 | 2,74 | 2,80 | -3,45% | - |
| 03.11.2020 | 2,80 | 3,02 | 2,72 | 2,90 | 1,05% | - |
| 02.11.2020 | 3,13 | 3,13 | 2,81 | 2,87 | -4,82% | - |
| 30.10.2020 | 3,07 | 3,24 | 0,00 | 3,01 | -3,53% | - |
| 29.10.2020 | 3,36 | 3,41 | 3,01 | 3,12 | -8,64% | - |
| 28.10.2020 | 3,12 | 4,19 | 3,02 | 3,42 | 4,27% | - |
| 27.10.2020 | 3,28 | 3,28 | 3,28 | 3,28 | -15,92% | - |
| 26.10.2020 | 4,15 | 4,32 | 3,77 | 3,90 | -23,18% | - |
| 23.10.2020 | 40,44 | 40,44 | 4,38 | 5,07 | -86,79% | - |
| 22.10.2020 | 37,30 | 39,41 | 35,68 | 38,38 | 2,02% | - |
| 21.10.2020 | 39,53 | 39,53 | 36,55 | 37,62 | -3,88% | - |
| 20.10.2020 | 39,32 | 40,24 | 38,03 | 39,14 | -4,31% | - |
| 19.10.2020 | 40,81 | 41,80 | 38,68 | 40,91 | 0,69% | - |
| 16.10.2020 | 41,12 | 41,85 | 39,54 | 40,63 | 3,07% | - |
| 15.10.2020 | 40,64 | 40,64 | 37,65 | 39,42 | -3,17% | - |
| 14.10.2020 | 39,70 | 40,95 | 37,40 | 40,71 | -0,43% | - |
| 13.10.2020 | 37,30 | 42,47 | 36,32 | 40,88 | 18,80% | - |
| 12.10.2020 | 38,15 | 38,44 | 33,67 | 34,41 | -9,45% | - |
| 09.10.2020 | 36,36 | 38,04 | 36,36 | 38,00 | 0,08% | - |
| 08.10.2020 | 37,73 | 39,23 | 37,13 | 37,97 | -2,04% | - |
| 07.10.2020 | 36,30 | 40,50 | 36,30 | 38,76 | 1,25% | - |
| 06.10.2020 | 39,50 | 39,58 | 37,46 | 38,28 | 0,96% | - |
| 05.10.2020 | 39,30 | 40,22 | 37,85 | 37,92 | -4,15% | - |