Börse:
4,396$
-0,03%
Echtzeit-Aktienkurs Biodelivery Sciences International Inc.
Bid:
4,216$
Ask:
4,576$
Aktienkurse zur Biodelivery Sciences International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 4,22 | 4,47 | 4,18 | 4,43 | 4,85% | 1.031.432,00 |
| 23.02.2021 | 4,27 | 4,28 | 4,07 | 4,23 | -4,20% | 1.610.986,00 |
| 22.02.2021 | 4,54 | 4,54 | 4,33 | 4,41 | -2,86% | 1.069.427,00 |
| 19.02.2021 | 4,52 | 4,62 | 4,48 | 4,54 | 0,67% | 834.692,00 |
| 18.02.2021 | 4,53 | 4,68 | 4,46 | 4,51 | -1,10% | 1.475.455,00 |
| 17.02.2021 | 4,32 | 4,61 | 4,22 | 4,56 | 6,29% | 1.840.115,00 |
| 16.02.2021 | 4,34 | 4,34 | 4,20 | 4,29 | 4,13% | 1.205.127,00 |
| 12.02.2021 | 4,16 | 4,20 | 4,05 | 4,12 | -0,72% | 599.314,00 |
| 11.02.2021 | 4,25 | 4,26 | 4,12 | 4,15 | -1,89% | 687.371,00 |
| 10.02.2021 | 4,33 | 4,35 | 4,21 | 4,23 | -1,40% | 894.429,00 |
| 09.02.2021 | 4,25 | 4,33 | 4,21 | 4,29 | 0,47% | 877.612,00 |
| 08.02.2021 | 4,19 | 4,28 | 4,13 | 4,27 | 3,14% | 889.196,00 |
| 05.02.2021 | 4,18 | 4,18 | 4,05 | 4,14 | 0,98% | 803.664,00 |
| 04.02.2021 | 4,07 | 4,11 | 3,94 | 4,10 | 1,74% | 790.168,00 |
| 03.02.2021 | 3,93 | 4,08 | 3,93 | 4,03 | 2,54% | 929.390,00 |
| 02.02.2021 | 4,01 | 4,02 | 3,90 | 3,93 | -0,76% | 1.224.754,00 |
| 01.02.2021 | 3,94 | 3,99 | 3,82 | 3,96 | 2,86% | 801.412,00 |
| 29.01.2021 | 3,89 | 4,04 | 3,85 | 3,85 | -1,53% | 1.134.522,00 |
| 28.01.2021 | 3,91 | 3,98 | 3,85 | 3,91 | 1,82% | 870.384,00 |
| 27.01.2021 | 4,04 | 4,08 | 3,80 | 3,84 | -5,65% | 3.008.929,00 |
| 26.01.2021 | 4,20 | 4,21 | 4,07 | 4,07 | -3,10% | 908.152,00 |
| 25.01.2021 | 4,17 | 4,24 | 4,07 | 4,20 | 1,45% | 1.188.000,00 |
| 22.01.2021 | 4,20 | 4,25 | 4,09 | 4,14 | -1,66% | 1.265.145,00 |
| 21.01.2021 | 4,31 | 4,32 | 4,18 | 4,21 | -2,32% | 1.064.933,00 |
| 20.01.2021 | 4,29 | 4,34 | 4,08 | 4,31 | 0,23% | 1.466.430,00 |
| 19.01.2021 | 4,32 | 4,40 | 4,28 | 4,30 | -0,23% | 1.100.466,00 |
| 15.01.2021 | 4,36 | 4,46 | 4,28 | 4,31 | -0,92% | 1.097.660,00 |
| 14.01.2021 | 4,51 | 4,59 | 4,33 | 4,35 | -2,68% | 6.232.661,00 |
| 13.01.2021 | 4,57 | 4,65 | 4,45 | 4,47 | -2,19% | 675.367,00 |
| 12.01.2021 | 4,46 | 4,62 | 4,37 | 4,57 | 2,70% | 1.406.657,00 |
| 11.01.2021 | 4,50 | 4,54 | 4,41 | 4,45 | -0,89% | 555.399,00 |
| 08.01.2021 | 4,86 | 4,87 | 4,44 | 4,49 | -7,80% | 1.008.988,00 |
| 07.01.2021 | 4,55 | 4,99 | 4,52 | 4,87 | 8,22% | 1.762.054,00 |
| 06.01.2021 | 4,44 | 4,62 | 4,40 | 4,50 | 1,35% | 971.647,00 |
| 05.01.2021 | 4,27 | 4,44 | 4,21 | 4,44 | 3,50% | 999.929,00 |
| 04.01.2021 | 4,25 | 4,34 | 4,18 | 4,29 | 2,14% | 670.442,00 |
| 31.12.2020 | 4,27 | 4,27 | 4,17 | 4,20 | -1,64% | 500.460,00 |
| 30.12.2020 | 4,10 | 4,30 | 4,09 | 4,27 | 4,40% | 837.320,00 |
| 29.12.2020 | 4,15 | 4,23 | 4,06 | 4,09 | -1,68% | 499.819,00 |
| 28.12.2020 | 4,41 | 4,43 | 4,15 | 4,16 | -3,26% | 545.734,00 |
| 24.12.2020 | 4,32 | 4,34 | 4,26 | 4,30 | -0,46% | 215.369,00 |
| 23.12.2020 | 4,30 | 4,39 | 4,24 | 4,32 | 1,65% | 425.701,00 |
| 22.12.2020 | 4,51 | 4,52 | 4,24 | 4,25 | -5,13% | 548.304,00 |
| 21.12.2020 | 4,42 | 4,60 | 4,38 | 4,48 | -1,32% | 804.890,00 |
| 18.12.2020 | 4,54 | 4,59 | 4,46 | 4,54 | 1,11% | 1.996.352,00 |
| 17.12.2020 | 4,54 | 4,58 | 4,46 | 4,49 | -0,88% | 828.131,00 |
| 16.12.2020 | 4,45 | 4,57 | 4,42 | 4,53 | 2,49% | 856.326,00 |
| 15.12.2020 | 4,45 | 4,45 | 4,30 | 4,42 | 0,45% | 554.040,00 |
| 14.12.2020 | 4,39 | 4,47 | 4,32 | 4,40 | 2,09% | 776.970,00 |
| 11.12.2020 | 4,38 | 4,40 | 4,17 | 4,31 | -2,05% | 753.725,00 |
| 10.12.2020 | 4,30 | 4,42 | 4,19 | 4,40 | 3,77% | 992.267,00 |
| 09.12.2020 | 4,19 | 4,28 | 4,13 | 4,24 | 1,68% | 1.087.518,00 |
| 08.12.2020 | 4,22 | 4,25 | 4,01 | 4,17 | -0,48% | 1.072.191,00 |
| 07.12.2020 | 4,07 | 4,20 | 4,03 | 4,19 | 3,97% | 1.374.240,00 |
| 04.12.2020 | 3,86 | 4,06 | 3,86 | 4,03 | 4,95% | 1.132.539,00 |
| 03.12.2020 | 3,86 | 3,89 | 3,82 | 3,84 | -0,26% | 420.643,00 |
| 02.12.2020 | 3,80 | 3,92 | 3,77 | 3,85 | 1,32% | 456.346,00 |
| 01.12.2020 | 3,84 | 3,89 | 3,75 | 3,80 | 0,00% | 801.197,00 |
| 30.11.2020 | 3,80 | 3,84 | 3,73 | 3,80 | -0,52% | 683.339,00 |
| 27.11.2020 | 3,72 | 3,82 | 3,67 | 3,82 | 2,69% | 585.957,00 |
| 25.11.2020 | 3,67 | 3,75 | 3,63 | 3,72 | 0,27% | 573.518,00 |
| 24.11.2020 | 3,81 | 3,85 | 3,67 | 3,71 | -2,62% | 920.473,00 |
| 23.11.2020 | 4,06 | 4,10 | 3,80 | 3,81 | -4,51% | 822.396,00 |
| 20.11.2020 | 4,03 | 4,13 | 3,97 | 3,99 | -2,68% | 701.508,00 |
| 19.11.2020 | 4,01 | 4,11 | 3,90 | 4,10 | 2,24% | 860.352,00 |
| 18.11.2020 | 3,90 | 4,16 | 3,86 | 4,01 | 3,62% | 1.177.165,00 |
| 17.11.2020 | 3,82 | 3,91 | 3,76 | 3,87 | -0,51% | 942.681,00 |
| 16.11.2020 | 3,85 | 3,92 | 3,82 | 3,89 | 2,10% | 652.540,00 |
| 13.11.2020 | 3,74 | 3,85 | 3,69 | 3,81 | 3,25% | 779.562,00 |
| 12.11.2020 | 3,70 | 3,71 | 3,59 | 3,69 | -1,34% | 764.819,00 |
| 11.11.2020 | 3,70 | 3,74 | 3,57 | 3,74 | 2,33% | 824.012,00 |
| 10.11.2020 | 3,80 | 3,81 | 3,58 | 3,66 | 2,09% | 1.626.704,00 |
| 09.11.2020 | 3,52 | 3,83 | 3,52 | 3,58 | 6,55% | 1.736.925,00 |
| 06.11.2020 | 3,69 | 3,73 | 3,32 | 3,36 | -8,70% | 1.520.088,00 |
| 05.11.2020 | 3,74 | 3,94 | 3,67 | 3,68 | 6,36% | 2.648.440,00 |
| 04.11.2020 | 3,34 | 3,48 | 3,31 | 3,46 | 3,90% | 916.964,00 |
| 03.11.2020 | 3,27 | 3,35 | 3,20 | 3,33 | 3,42% | 1.147.677,00 |
| 02.11.2020 | 3,21 | 3,25 | 3,05 | 3,22 | 1,90% | 610.268,00 |
| 30.10.2020 | 3,11 | 3,17 | 3,05 | 3,16 | 1,28% | 610.525,00 |
| 29.10.2020 | 3,11 | 3,14 | 3,04 | 3,12 | -0,95% | 714.918,00 |
| 28.10.2020 | 3,17 | 3,19 | 3,07 | 3,15 | -2,78% | 905.855,00 |
| 27.10.2020 | 3,26 | 3,31 | 3,16 | 3,24 | -0,61% | 567.780,00 |
| 26.10.2020 | 3,40 | 3,43 | 3,24 | 3,26 | -4,12% | 737.832,00 |
| 23.10.2020 | 3,24 | 3,45 | 3,24 | 3,40 | 4,62% | 853.204,00 |
| 22.10.2020 | 3,28 | 3,30 | 3,18 | 3,25 | -0,61% | 1.091.035,00 |
| 21.10.2020 | 3,32 | 3,38 | 3,21 | 3,27 | -1,21% | 1.583.296,00 |
| 20.10.2020 | 3,51 | 3,56 | 3,30 | 3,31 | -5,97% | 1.548.995,00 |
| 19.10.2020 | 3,71 | 3,71 | 3,52 | 3,52 | -4,61% | 1.103.547,00 |
| 16.10.2020 | 3,75 | 3,84 | 3,66 | 3,69 | -1,86% | 1.388.964,00 |
| 15.10.2020 | 3,79 | 3,83 | 3,71 | 3,76 | -1,05% | 1.035.521,00 |
| 14.10.2020 | 4,00 | 4,04 | 3,79 | 3,80 | -5,00% | 1.556.788,00 |
| 13.10.2020 | 4,01 | 4,09 | 4,00 | 4,00 | -1,23% | 534.990,00 |
| 12.10.2020 | 4,14 | 4,19 | 4,00 | 4,05 | -2,64% | 581.899,00 |
| 09.10.2020 | 3,94 | 4,16 | 3,94 | 4,16 | 6,12% | 647.333,00 |
| 08.10.2020 | 3,89 | 3,97 | 3,88 | 3,92 | 2,35% | 1.112.829,00 |
| 07.10.2020 | 3,76 | 3,85 | 3,73 | 3,83 | 2,68% | 1.814.601,00 |
| 06.10.2020 | 3,87 | 3,89 | 3,72 | 3,73 | -2,86% | 1.088.688,00 |
| 05.10.2020 | 3,85 | 3,90 | 3,83 | 3,84 | 0,26% | 378.696,00 |
| 02.10.2020 | 3,74 | 3,83 | 3,70 | 3,83 | 0,52% | 347.270,00 |
| 01.10.2020 | 3,78 | 3,82 | 3,69 | 3,81 | 2,14% | 749.077,00 |