1,000€
Echtzeit-Aktienkurs Bio-Gate AG
Bid:
Ask:
Aktienkurse zur Bio-Gate AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,02 | 1,27 | 1,00 | 1,00 | 3,09% | - |
| 25.04.2024 | 1,01 | 1,01 | 0,97 | 0,97 | -4,24% | - |
| 24.04.2024 | 1,07 | 1,07 | 0,99 | 1,01 | 0,00% | - |
| 23.04.2024 | 1,06 | 1,07 | 0,98 | 1,01 | -3,98% | - |
| 22.04.2024 | 1,10 | 1,10 | 0,98 | 1,06 | -3,65% | - |
| 19.04.2024 | 1,06 | 1,10 | 0,98 | 1,10 | 3,79% | - |
| 18.04.2024 | 1,05 | 1,06 | 0,99 | 1,06 | 0,96% | - |
| 17.04.2024 | 1,00 | 1,05 | 1,00 | 1,05 | 1,46% | - |
| 16.04.2024 | 1,08 | 1,08 | 0,99 | 1,03 | -5,07% | - |
| 15.04.2024 | 1,10 | 1,10 | 1,03 | 1,09 | 2,84% | - |
| 12.04.2024 | 1,08 | 1,10 | 1,05 | 1,06 | 3,43% | - |
| 11.04.2024 | 1,08 | 1,08 | 1,02 | 1,02 | -5,12% | - |
| 10.04.2024 | 1,08 | 1,08 | 1,05 | 1,08 | 0,00% | - |
| 09.04.2024 | 1,08 | 1,08 | 1,05 | 1,08 | -4,44% | - |
| 08.04.2024 | 1,08 | 1,13 | 1,05 | 1,13 | 4,65% | - |
| 05.04.2024 | 1,10 | 1,10 | 1,04 | 1,08 | -2,27% | - |
| 04.04.2024 | 1,12 | 1,12 | 1,04 | 1,10 | -1,35% | - |
| 03.04.2024 | 1,09 | 1,12 | 1,03 | 1,12 | 2,76% | - |
| 02.04.2024 | 1,09 | 1,09 | 1,04 | 1,09 | -0,91% | - |
| 28.03.2024 | 1,09 | 1,10 | 1,04 | 1,10 | 5,80% | - |
| 27.03.2024 | 1,12 | 1,12 | 1,04 | 1,04 | -5,48% | 6.000,00 |
| 26.03.2024 | 1,15 | 1,17 | 1,10 | 1,10 | -0,45% | - |
| 25.03.2024 | 1,15 | 1,18 | 1,10 | 1,10 | -3,93% | - |
| 22.03.2024 | 1,15 | 1,18 | 1,14 | 1,15 | 0,44% | 3.050,00 |
| 21.03.2024 | 1,12 | 1,15 | 1,10 | 1,14 | -1,72% | 200,00 |
| 20.03.2024 | 1,12 | 1,17 | 1,11 | 1,16 | 4,50% | - |
| 19.03.2024 | 1,12 | 1,14 | 1,11 | 1,11 | 0,00% | - |
| 18.03.2024 | 1,15 | 1,18 | 1,11 | 1,11 | -5,93% | - |
| 15.03.2024 | 1,14 | 1,19 | 1,13 | 1,18 | 3,06% | - |
| 14.03.2024 | 1,15 | 1,19 | 1,14 | 1,15 | -0,87% | - |
| 13.03.2024 | 1,18 | 1,20 | 1,15 | 1,16 | -3,75% | - |
| 12.03.2024 | 1,18 | 1,25 | 1,16 | 1,20 | 2,13% | - |
| 11.03.2024 | 1,18 | 1,22 | 1,15 | 1,18 | 0,00% | - |
| 08.03.2024 | 1,31 | 1,38 | 1,10 | 1,18 | -2,08% | - |
| 07.03.2024 | 1,21 | 1,21 | 1,16 | 1,20 | 0,00% | - |
| 06.03.2024 | 1,23 | 1,27 | 1,16 | 1,20 | -2,44% | - |
| 05.03.2024 | 1,24 | 1,37 | 1,18 | 1,23 | 2,07% | 2.000,00 |
| 04.03.2024 | 1,06 | 1,37 | 1,06 | 1,21 | 10,05% | - |
| 01.03.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 0,92% | - |
| 29.02.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 2,36% | - |
| 28.02.2024 | 1,08 | 1,10 | 1,03 | 1,06 | -1,85% | - |
| 27.02.2024 | 1,08 | 1,10 | 1,05 | 1,08 | 7,68% | - |
| 26.02.2024 | 1,08 | 1,13 | 0,99 | 1,00 | -8,82% | 500,00 |
| 23.02.2024 | 1,10 | 1,12 | 1,04 | 1,10 | 0,92% | - |
| 22.02.2024 | 1,11 | 1,11 | 1,04 | 1,09 | -1,36% | 1.200,00 |
| 21.02.2024 | 1,13 | 1,19 | 1,05 | 1,11 | -1,34% | 800,00 |
| 20.02.2024 | 1,15 | 1,20 | 1,03 | 1,12 | -2,18% | 10.700,00 |
| 19.02.2024 | 1,12 | 1,15 | 1,01 | 1,15 | 13,03% | 467,00 |
| 16.02.2024 | 1,10 | 1,10 | 1,01 | 1,01 | -6,64% | - |
| 15.02.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,46% | - |
| 14.02.2024 | 1,09 | 1,14 | 1,00 | 1,09 | 0,46% | - |
| 13.02.2024 | 1,11 | 1,12 | 1,09 | 1,09 | -2,25% | - |
| 12.02.2024 | 1,07 | 1,25 | 1,05 | 1,11 | 4,23% | - |
| 09.02.2024 | 1,06 | 1,24 | 1,03 | 1,07 | 0,95% | - |
| 08.02.2024 | 1,03 | 1,06 | 1,03 | 1,06 | 1,93% | - |
| 07.02.2024 | 1,09 | 1,50 | 1,03 | 1,04 | -4,17% | - |
| 06.02.2024 | 1,08 | 1,11 | 1,08 | 1,08 | 0,00% | - |
| 05.02.2024 | 1,11 | 1,11 | 1,08 | 1,08 | 0,00% | - |
| 02.02.2024 | 1,11 | 1,11 | 1,08 | 1,08 | 1,41% | - |
| 01.02.2024 | 1,10 | 1,11 | 1,06 | 1,07 | 1,43% | - |
| 31.01.2024 | 1,16 | 1,16 | 0,99 | 1,05 | -9,09% | 600,00 |
| 30.01.2024 | 1,03 | 1,27 | 1,01 | 1,16 | 12,68% | - |
| 29.01.2024 | 1,10 | 1,10 | 1,01 | 1,03 | -4,65% | - |
| 26.01.2024 | 1,06 | 1,25 | 1,03 | 1,08 | -1,38% | - |
| 25.01.2024 | 1,02 | 1,10 | 0,98 | 1,09 | 7,60% | 2.940,00 |
| 24.01.2024 | 1,01 | 1,03 | 0,97 | 1,01 | 1,00% | - |
| 23.01.2024 | 1,01 | 1,05 | 0,98 | 1,00 | 0,00% | - |
| 22.01.2024 | 1,00 | 1,00 | 0,98 | 1,00 | 0,00% | - |
| 19.01.2024 | 1,03 | 1,05 | 1,00 | 1,00 | -1,47% | - |
| 18.01.2024 | 1,03 | 1,05 | 1,00 | 1,02 | 1,50% | - |
| 17.01.2024 | 1,04 | 1,05 | 1,00 | 1,00 | 0,00% | - |
| 16.01.2024 | 1,04 | 1,04 | 1,00 | 1,00 | 0,00% | - |
| 15.01.2024 | 1,03 | 1,05 | 0,98 | 1,00 | 0,00% | - |
| 12.01.2024 | 1,03 | 1,05 | 1,00 | 1,00 | 0,00% | - |
| 11.01.2024 | 1,03 | 1,05 | 0,97 | 1,00 | 1,11% | - |
| 10.01.2024 | 1,08 | 1,10 | 0,99 | 0,99 | -5,52% | - |
| 09.01.2024 | 1,09 | 1,09 | 1,02 | 1,05 | -1,41% | - |
| 08.01.2024 | 1,10 | 1,10 | 1,05 | 1,07 | 0,00% | - |
| 05.01.2024 | 1,10 | 1,10 | 1,04 | 1,07 | 0,00% | 5.910,00 |
| 04.01.2024 | 1,15 | 1,15 | 1,07 | 1,07 | -0,47% | - |
| 03.01.2024 | 1,18 | 1,18 | 1,02 | 1,07 | -8,55% | 4.100,00 |
| 02.01.2024 | 1,13 | 1,18 | 1,11 | 1,17 | 5,41% | - |
| 29.12.2023 | 1,12 | 1,17 | 1,10 | 1,11 | -0,89% | 777,00 |
| 28.12.2023 | 1,09 | 1,29 | 1,07 | 1,12 | 4,19% | - |
| 27.12.2023 | 1,10 | 1,14 | 1,08 | 1,08 | 0,47% | - |
| 22.12.2023 | 1,11 | 1,11 | 1,04 | 1,07 | 3,38% | - |
| 21.12.2023 | 1,10 | 1,14 | 1,04 | 1,04 | -4,61% | - |
| 20.12.2023 | 1,09 | 1,12 | 1,06 | 1,09 | -0,46% | 1.000,00 |
| 19.12.2023 | 1,06 | 1,20 | 1,01 | 1,09 | 3,81% | 2.000,00 |
| 18.12.2023 | 1,08 | 1,08 | 0,99 | 1,05 | 0,00% | - |
| 15.12.2023 | 1,08 | 1,08 | 1,01 | 1,05 | 0,96% | - |
| 14.12.2023 | 1,09 | 1,09 | 1,03 | 1,04 | -2,35% | - |
| 13.12.2023 | 1,08 | 1,08 | 1,01 | 1,07 | -0,93% | - |
| 12.12.2023 | 1,08 | 1,08 | 1,01 | 1,08 | 0,00% | - |
| 11.12.2023 | 1,07 | 1,08 | 1,01 | 1,08 | 0,94% | 1.500,00 |
| 08.12.2023 | 1,06 | 1,08 | 0,84 | 1,07 | 4,41% | - |
| 07.12.2023 | 1,04 | 1,06 | 1,01 | 1,02 | -1,45% | - |
| 06.12.2023 | 1,00 | 1,06 | 0,97 | 1,04 | 4,76% | 660,00 |
| 05.12.2023 | 1,09 | 1,09 | 0,84 | 0,99 | -5,00% | - |
| 04.12.2023 | 1,09 | 1,12 | 1,04 | 1,04 | -0,95% | - |