Echtzeit-Aktienkurs Bio-Path Holdings
Bid:
Ask:
Aktienkurse zur Bio-Path Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 4,65 | 4,80 | 4,45 | 4,66 | 2,64% | 122.390,00 |
| 09.12.2021 | 4,93 | 4,93 | 4,45 | 4,54 | -8,10% | 169.646,00 |
| 08.12.2021 | 4,68 | 4,94 | 4,44 | 4,94 | 11,26% | 232.170,00 |
| 07.12.2021 | 4,28 | 4,50 | 4,28 | 4,44 | 5,71% | 95.110,00 |
| 06.12.2021 | 3,99 | 4,24 | 3,94 | 4,20 | 3,70% | 104.508,00 |
| 03.12.2021 | 4,38 | 4,40 | 3,94 | 4,05 | -6,90% | 137.284,00 |
| 02.12.2021 | 4,20 | 4,44 | 4,10 | 4,35 | 3,08% | 112.556,00 |
| 01.12.2021 | 4,45 | 4,45 | 4,16 | 4,22 | -4,74% | 221.174,00 |
| 30.11.2021 | 4,39 | 4,49 | 4,10 | 4,43 | -1,56% | 127.816,00 |
| 29.11.2021 | 4,25 | 5,28 | 4,18 | 4,50 | 5,63% | 947.975,00 |
| 26.11.2021 | 4,15 | 4,34 | 4,15 | 4,26 | -1,16% | 14.151,00 |
| 24.11.2021 | 4,24 | 4,38 | 4,15 | 4,31 | 1,65% | 40.542,00 |
| 23.11.2021 | 4,29 | 4,36 | 4,10 | 4,24 | -1,40% | 95.168,00 |
| 22.11.2021 | 4,42 | 4,42 | 4,20 | 4,30 | -1,15% | 48.854,00 |
| 19.11.2021 | 4,16 | 4,39 | 4,15 | 4,35 | 3,08% | 51.999,00 |
| 18.11.2021 | 4,38 | 4,43 | 4,22 | 4,22 | -4,09% | 81.946,00 |
| 17.11.2021 | 4,59 | 4,59 | 4,35 | 4,40 | -3,72% | 68.475,00 |
| 16.11.2021 | 4,64 | 4,70 | 4,51 | 4,57 | -1,93% | 37.571,00 |
| 15.11.2021 | 4,74 | 4,82 | 4,56 | 4,66 | -0,21% | 37.740,00 |
| 12.11.2021 | 4,68 | 4,85 | 4,60 | 4,67 | -1,48% | 97.970,00 |
| 11.11.2021 | 4,70 | 4,80 | 4,68 | 4,74 | 1,27% | 61.117,00 |
| 10.11.2021 | 4,76 | 4,78 | 4,60 | 4,68 | -2,89% | 67.281,00 |
| 09.11.2021 | 4,84 | 4,88 | 4,71 | 4,82 | -1,03% | 33.557,00 |
| 08.11.2021 | 4,74 | 4,87 | 4,70 | 4,87 | 4,06% | 44.284,00 |
| 05.11.2021 | 4,85 | 4,85 | 4,65 | 4,68 | -2,50% | 56.946,00 |
| 04.11.2021 | 4,86 | 4,88 | 4,74 | 4,80 | -2,21% | 35.192,00 |
| 03.11.2021 | 4,86 | 4,96 | 4,82 | 4,91 | 0,58% | 61.369,00 |
| 02.11.2021 | 4,92 | 4,92 | 4,82 | 4,88 | 0,21% | 24.989,00 |
| 01.11.2021 | 4,70 | 4,94 | 4,68 | 4,87 | 2,74% | 55.731,00 |
| 29.10.2021 | 4,81 | 4,82 | 4,71 | 4,74 | -0,63% | 52.940,00 |
| 28.10.2021 | 4,79 | 4,93 | 4,71 | 4,77 | -2,85% | 79.038,00 |
| 27.10.2021 | 5,13 | 5,40 | 4,57 | 4,91 | -0,81% | 771.213,00 |
| 26.10.2021 | 5,01 | 5,10 | 4,95 | 4,95 | -1,59% | 43.150,00 |
| 25.10.2021 | 5,08 | 5,15 | 4,99 | 5,03 | -0,20% | 53.665,00 |
| 22.10.2021 | 5,19 | 5,19 | 4,99 | 5,04 | -3,82% | 86.231,00 |
| 21.10.2021 | 5,10 | 5,26 | 5,08 | 5,24 | 1,95% | 61.464,00 |
| 20.10.2021 | 5,10 | 5,17 | 5,05 | 5,14 | 0,78% | 20.554,00 |
| 19.10.2021 | 5,02 | 5,17 | 5,02 | 5,10 | -0,97% | 50.962,00 |
| 18.10.2021 | 5,11 | 5,18 | 5,05 | 5,15 | -0,39% | 27.840,00 |
| 15.10.2021 | 5,20 | 5,20 | 5,10 | 5,17 | 0,98% | 28.267,00 |
| 14.10.2021 | 5,19 | 5,31 | 5,11 | 5,12 | -1,63% | 45.096,00 |
| 13.10.2021 | 5,03 | 5,24 | 5,03 | 5,21 | 2,66% | 83.213,00 |
| 12.10.2021 | 5,01 | 5,09 | 5,01 | 5,07 | 1,20% | 16.857,00 |
| 11.10.2021 | 5,01 | 5,12 | 5,00 | 5,01 | -0,40% | 24.697,00 |
| 08.10.2021 | 5,04 | 5,12 | 4,97 | 5,03 | -0,40% | 37.072,00 |
| 07.10.2021 | 5,10 | 5,21 | 5,05 | 5,05 | -0,79% | 32.879,00 |
| 06.10.2021 | 5,05 | 5,19 | 4,93 | 5,09 | -1,17% | 37.118,00 |
| 05.10.2021 | 5,01 | 5,15 | 4,90 | 5,15 | 3,00% | 74.935,00 |
| 04.10.2021 | 5,10 | 5,15 | 5,00 | 5,00 | -3,10% | 102.373,00 |
| 01.10.2021 | 5,16 | 5,18 | 5,06 | 5,16 | 0,58% | 54.200,00 |
| 30.09.2021 | 5,13 | 5,19 | 5,08 | 5,13 | -0,39% | 40.756,00 |
| 29.09.2021 | 5,26 | 5,26 | 5,10 | 5,15 | -1,90% | 83.741,00 |
| 28.09.2021 | 5,27 | 5,34 | 5,19 | 5,25 | -0,57% | 61.458,00 |
| 27.09.2021 | 5,37 | 5,37 | 5,15 | 5,28 | -0,38% | 55.294,00 |
| 24.09.2021 | 5,35 | 5,41 | 5,22 | 5,30 | -1,67% | 41.329,00 |
| 23.09.2021 | 5,43 | 5,48 | 5,32 | 5,39 | -0,55% | 56.704,00 |
| 22.09.2021 | 5,33 | 5,45 | 5,26 | 5,42 | 2,46% | 43.804,00 |
| 21.09.2021 | 5,25 | 5,37 | 5,18 | 5,29 | 0,57% | 41.696,00 |
| 20.09.2021 | 5,34 | 5,45 | 5,23 | 5,26 | -4,36% | 58.889,00 |
| 17.09.2021 | 5,38 | 5,50 | 5,25 | 5,50 | 2,80% | 77.304,00 |
| 16.09.2021 | 5,24 | 5,35 | 5,15 | 5,35 | 2,88% | 68.682,00 |
| 15.09.2021 | 5,10 | 5,28 | 5,10 | 5,20 | 0,97% | 89.678,00 |
| 14.09.2021 | 5,45 | 5,50 | 5,12 | 5,15 | -6,36% | 218.517,00 |
| 13.09.2021 | 5,50 | 5,62 | 5,39 | 5,50 | 0,00% | 57.100,00 |
| 10.09.2021 | 5,64 | 5,69 | 5,47 | 5,50 | -1,08% | 128.669,00 |
| 09.09.2021 | 5,48 | 5,61 | 5,44 | 5,56 | 1,46% | 82.339,00 |
| 08.09.2021 | 5,54 | 5,54 | 5,36 | 5,48 | -0,54% | 86.173,00 |
| 07.09.2021 | 5,55 | 5,63 | 5,41 | 5,51 | -0,90% | 144.338,00 |
| 03.09.2021 | 5,58 | 5,68 | 5,55 | 5,56 | -2,11% | 118.918,00 |
| 02.09.2021 | 5,60 | 5,69 | 5,53 | 5,68 | 2,34% | 152.617,00 |
| 01.09.2021 | 5,67 | 5,78 | 5,51 | 5,55 | -2,29% | 193.539,00 |
| 31.08.2021 | 5,50 | 5,77 | 5,49 | 5,68 | 1,97% | 290.567,00 |
| 30.08.2021 | 5,70 | 5,73 | 5,53 | 5,57 | -3,63% | 239.675,00 |
| 27.08.2021 | 5,50 | 5,90 | 5,41 | 5,78 | 3,96% | 728.285,00 |
| 26.08.2021 | 5,75 | 6,02 | 5,50 | 5,56 | -4,63% | 812.187,00 |
| 25.08.2021 | 6,25 | 6,31 | 5,77 | 5,83 | -10,86% | 2.482.745,00 |
| 24.08.2021 | 8,09 | 8,62 | 6,29 | 6,54 | 14,94% | 66.273.794,00 |
| 23.08.2021 | 5,64 | 5,74 | 5,63 | 5,69 | 2,89% | 23.270,00 |
| 20.08.2021 | 5,37 | 5,58 | 5,24 | 5,53 | 3,75% | 49.435,00 |
| 19.08.2021 | 5,50 | 5,86 | 5,20 | 5,33 | -8,26% | 161.357,00 |
| 18.08.2021 | 5,72 | 5,96 | 5,67 | 5,81 | 0,52% | 45.701,00 |
| 17.08.2021 | 5,53 | 5,89 | 5,53 | 5,78 | 3,21% | 73.337,00 |
| 16.08.2021 | 6,37 | 6,37 | 5,60 | 5,60 | -13,98% | 233.149,00 |
| 13.08.2021 | 6,67 | 6,77 | 6,46 | 6,51 | -2,40% | 73.045,00 |
| 12.08.2021 | 6,57 | 6,67 | 6,42 | 6,67 | 0,45% | 34.573,00 |
| 11.08.2021 | 6,76 | 6,80 | 6,56 | 6,64 | -2,06% | 28.708,00 |
| 10.08.2021 | 6,78 | 6,80 | 6,63 | 6,78 | 0,15% | 55.175,00 |
| 09.08.2021 | 6,83 | 6,91 | 6,70 | 6,77 | 0,00% | 73.026,00 |
| 06.08.2021 | 6,63 | 6,81 | 6,52 | 6,77 | 2,89% | 68.962,00 |
| 05.08.2021 | 6,41 | 6,75 | 6,30 | 6,58 | 2,97% | 102.800,00 |
| 04.08.2021 | 6,50 | 6,59 | 6,30 | 6,39 | -1,24% | 33.635,00 |
| 03.08.2021 | 6,50 | 6,62 | 6,40 | 6,47 | -0,46% | 27.053,00 |
| 02.08.2021 | 6,41 | 6,56 | 6,30 | 6,50 | 1,56% | 19.528,00 |
| 30.07.2021 | 6,47 | 6,70 | 6,40 | 6,40 | -0,93% | 27.535,00 |
| 29.07.2021 | 6,53 | 6,56 | 6,43 | 6,46 | -0,92% | 41.869,00 |
| 28.07.2021 | 6,33 | 6,53 | 6,31 | 6,52 | 2,52% | 35.595,00 |
| 27.07.2021 | 6,44 | 6,49 | 6,20 | 6,36 | -1,55% | 37.743,00 |
| 26.07.2021 | 6,50 | 6,56 | 6,41 | 6,46 | -0,39% | 38.546,00 |
| 23.07.2021 | 6,78 | 6,78 | 6,42 | 6,49 | -3,50% | 36.045,00 |
| 22.07.2021 | 6,69 | 6,75 | 6,54 | 6,72 | 0,45% | 47.543,00 |