Echtzeit-Aktienkurs Biospecifics Technologies Corp.
Bid:
Ask:
Aktienkurse zur Biospecifics Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2020 | 88,47 | 90,27 | 88,43 | 88,53 | 0,06% | - |
| 30.11.2020 | 88,45 | 88,66 | 88,29 | 88,48 | 0,04% | - |
| 27.11.2020 | 88,34 | 91,25 | 88,34 | 88,44 | 0,18% | - |
| 25.11.2020 | 88,46 | 88,61 | 88,28 | 88,29 | -0,38% | - |
| 24.11.2020 | 88,45 | 88,63 | 88,43 | 88,63 | 0,02% | - |
| 23.11.2020 | 88,29 | 88,64 | 88,29 | 88,61 | 0,38% | - |
| 20.11.2020 | 88,29 | 88,46 | 88,22 | 88,27 | -1,93% | - |
| 19.11.2020 | 88,42 | 90,03 | 88,41 | 90,01 | 1,82% | - |
| 18.11.2020 | 88,45 | 88,46 | 88,39 | 88,40 | -1,95% | - |
| 17.11.2020 | 92,00 | 92,01 | 90,15 | 90,16 | 1,84% | - |
| 16.11.2020 | 88,34 | 88,53 | 88,21 | 88,53 | 0,28% | - |
| 13.11.2020 | 88,32 | 88,34 | 88,25 | 88,28 | -0,21% | - |
| 12.11.2020 | 88,35 | 88,49 | 88,28 | 88,47 | -3,88% | - |
| 11.11.2020 | 92,03 | 92,04 | 92,03 | 92,04 | 4,08% | - |
| 10.11.2020 | 88,28 | 88,72 | 0,00 | 88,43 | 0,21% | - |
| 09.11.2020 | 88,27 | 88,38 | 88,24 | 88,25 | -0,19% | - |
| 06.11.2020 | 88,23 | 88,43 | 88,22 | 88,41 | 0,07% | - |
| 05.11.2020 | 88,23 | 88,36 | 88,22 | 88,35 | 0,19% | - |
| 04.11.2020 | 88,25 | 88,80 | 88,17 | 88,18 | 0,18% | - |
| 03.11.2020 | 87,86 | 88,34 | 0,00 | 88,02 | -0,22% | - |
| 02.11.2020 | 88,24 | 88,36 | 88,17 | 88,21 | -0,08% | - |
| 30.10.2020 | 88,16 | 88,62 | 0,00 | 88,28 | 0,19% | - |
| 29.10.2020 | 88,05 | 88,32 | 87,99 | 88,12 | -0,14% | - |
| 28.10.2020 | 88,29 | 88,59 | 87,55 | 88,24 | -0,11% | - |
| 27.10.2020 | 88,31 | 88,67 | 88,16 | 88,34 | 0,19% | - |
| 26.10.2020 | 88,18 | 88,25 | 88,16 | 88,17 | -0,64% | - |
| 23.10.2020 | 88,15 | 88,76 | 88,15 | 88,73 | -1,36% | - |
| 22.10.2020 | 0,00 | 89,96 | 0,00 | 89,96 | 2,13% | - |
| 21.10.2020 | 0,00 | 89,08 | 0,00 | 88,08 | -2,30% | - |
| 20.10.2020 | 88,36 | 90,15 | 88,30 | 90,15 | 1,96% | - |
| 19.10.2020 | 88,72 | 89,11 | 88,11 | 88,42 | 47,33% | - |
| 16.10.2020 | 60,92 | 62,12 | 60,01 | 60,01 | -1,17% | - |
| 15.10.2020 | 59,90 | 61,70 | 59,26 | 60,72 | -0,83% | - |
| 14.10.2020 | 62,55 | 64,04 | 60,67 | 61,23 | -3,85% | - |
| 13.10.2020 | 60,59 | 64,50 | 60,59 | 63,68 | 2,65% | - |
| 12.10.2020 | 60,20 | 62,46 | 59,54 | 62,04 | 2,79% | - |
| 09.10.2020 | 61,13 | 61,13 | 59,04 | 60,35 | 1,86% | - |
| 08.10.2020 | 60,75 | 60,75 | 58,32 | 59,25 | -0,61% | - |
| 07.10.2020 | 56,37 | 59,94 | 56,37 | 59,62 | 4,86% | - |
| 06.10.2020 | 55,68 | 58,13 | 55,01 | 56,85 | 4,55% | - |
| 05.10.2020 | 54,33 | 54,55 | 52,91 | 54,38 | 3,86% | - |
| 02.10.2020 | 51,56 | 53,79 | 51,08 | 52,36 | -2,17% | - |
| 01.10.2020 | 53,62 | 53,82 | 52,46 | 53,52 | 1,51% | - |
| 30.09.2020 | 52,73 | 55,13 | 52,36 | 52,72 | 0,27% | - |
| 29.09.2020 | 52,02 | 53,24 | 52,02 | 52,58 | -0,33% | - |
| 28.09.2020 | 51,67 | 53,18 | 51,62 | 52,76 | 1,55% | - |
| 25.09.2020 | 53,33 | 53,33 | 0,00 | 51,95 | -0,47% | - |
| 24.09.2020 | 52,75 | 53,38 | 0,00 | 52,20 | -1,99% | - |
| 23.09.2020 | 53,04 | 54,92 | 53,04 | 53,26 | -0,80% | - |
| 22.09.2020 | 56,46 | 57,19 | 52,46 | 53,69 | 0,59% | - |
| 21.09.2020 | 57,72 | 58,28 | 52,37 | 53,37 | -5,15% | - |
| 18.09.2020 | 57,64 | 57,64 | 54,94 | 56,27 | 1,40% | - |
| 17.09.2020 | 54,09 | 57,57 | 54,09 | 55,49 | -0,45% | - |
| 16.09.2020 | 55,18 | 56,55 | 55,18 | 55,74 | 1,29% | - |
| 15.09.2020 | 56,39 | 57,85 | 54,77 | 55,03 | 0,55% | - |
| 14.09.2020 | 54,37 | 55,66 | 54,02 | 54,73 | -0,52% | - |
| 11.09.2020 | 56,05 | 57,48 | 53,72 | 55,02 | -1,42% | - |
| 10.09.2020 | 57,49 | 57,49 | 55,27 | 55,81 | -0,17% | - |
| 09.09.2020 | 56,00 | 56,18 | 55,46 | 55,90 | -0,76% | - |
| 08.09.2020 | 57,90 | 57,90 | 55,04 | 56,33 | -5,24% | - |
| 04.09.2020 | 58,56 | 60,65 | 57,93 | 59,45 | -2,19% | - |
| 03.09.2020 | 60,90 | 63,27 | 59,35 | 60,78 | -4,71% | - |
| 02.09.2020 | 62,51 | 63,78 | 59,52 | 63,78 | 2,60% | - |
| 01.09.2020 | 65,16 | 65,16 | 61,05 | 62,17 | -5,40% | - |
| 31.08.2020 | 64,03 | 65,72 | 63,97 | 65,72 | 2,26% | - |
| 28.08.2020 | 64,24 | 65,29 | 62,35 | 64,26 | 1,29% | - |
| 27.08.2020 | 66,47 | 66,47 | 62,16 | 63,44 | -3,51% | - |
| 26.08.2020 | 64,24 | 66,11 | 64,12 | 65,75 | -0,16% | - |
| 25.08.2020 | 67,20 | 67,76 | 65,19 | 65,85 | 1,72% | - |
| 24.08.2020 | 64,96 | 65,76 | 64,39 | 64,74 | -0,68% | - |
| 21.08.2020 | 0,00 | 66,11 | 0,00 | 65,18 | -2,43% | - |
| 20.08.2020 | 68,10 | 68,10 | 66,67 | 66,80 | -0,19% | - |
| 19.08.2020 | 66,79 | 68,05 | 65,74 | 66,93 | 2,20% | - |
| 18.08.2020 | 65,76 | 66,91 | 65,32 | 65,49 | -1,54% | - |
| 17.08.2020 | 67,86 | 67,86 | 65,76 | 66,51 | 3,04% | - |
| 14.08.2020 | 67,52 | 67,52 | 64,55 | 64,55 | -4,04% | - |
| 13.08.2020 | 65,64 | 67,77 | 64,73 | 67,27 | 4,02% | - |
| 12.08.2020 | 64,01 | 66,74 | 63,49 | 64,67 | -1,24% | - |
| 11.08.2020 | 69,65 | 69,65 | 63,71 | 65,48 | -3,64% | - |
| 10.08.2020 | 64,53 | 69,74 | 64,53 | 67,95 | 6,35% | - |
| 06.08.2020 | 64,89 | 68,33 | 63,29 | 63,90 | -0,85% | - |
| 05.08.2020 | 65,57 | 65,72 | 63,17 | 64,45 | -2,42% | - |
| 04.08.2020 | 63,33 | 66,05 | 62,32 | 66,05 | 2,86% | - |
| 03.08.2020 | 63,16 | 65,14 | 62,07 | 64,21 | 2,47% | - |
| 31.07.2020 | 66,92 | 66,92 | 61,51 | 62,66 | -1,66% | - |
| 30.07.2020 | 62,02 | 63,77 | 62,01 | 63,72 | 1,51% | - |
| 29.07.2020 | 62,20 | 63,62 | 62,10 | 62,78 | -0,18% | - |
| 28.07.2020 | 64,61 | 64,61 | 61,53 | 62,89 | -0,32% | - |
| 27.07.2020 | 64,14 | 64,14 | 61,76 | 63,09 | 0,84% | - |
| 24.07.2020 | 62,92 | 63,62 | 62,31 | 62,57 | -1,24% | - |
| 23.07.2020 | 62,27 | 64,48 | 62,27 | 63,35 | -0,22% | - |
| 22.07.2020 | 67,57 | 67,57 | 62,95 | 63,49 | -1,98% | - |
| 21.07.2020 | 0,00 | 69,02 | 0,00 | 64,78 | -2,67% | - |
| 20.07.2020 | 66,01 | 67,33 | 65,54 | 66,56 | -0,49% | - |
| 17.07.2020 | 66,07 | 67,90 | 0,00 | 66,88 | 0,93% | - |
| 16.07.2020 | 69,39 | 69,39 | 65,37 | 66,27 | -1,21% | - |
| 15.07.2020 | 66,52 | 67,94 | 65,95 | 67,08 | 2,16% | - |
| 14.07.2020 | 63,85 | 66,00 | 62,96 | 65,66 | 3,84% | - |
| 13.07.2020 | 65,57 | 65,57 | 62,82 | 63,23 | -0,22% | - |
| 10.07.2020 | 63,28 | 64,62 | 62,32 | 63,37 | -1,52% | - |