Echtzeit-Aktienkurs BIO-Key International Inc.
Bid:
Ask:
Aktienkurse zur BIO-Key International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 2,15 | 2,48 | 2,15 | 2,45 | -2,00% | 98.033,00 |
| 28.03.2022 | 2,46 | 2,59 | 2,43 | 2,50 | 0,00% | 157.187,00 |
| 25.03.2022 | 2,49 | 2,53 | 2,43 | 2,50 | -2,72% | 43.817,00 |
| 24.03.2022 | 2,46 | 2,60 | 2,45 | 2,57 | 4,90% | 62.987,00 |
| 23.03.2022 | 2,53 | 2,62 | 2,42 | 2,45 | -3,16% | 314.705,00 |
| 22.03.2022 | 2,47 | 2,61 | 2,38 | 2,53 | -4,71% | 257.448,00 |
| 21.03.2022 | 2,32 | 2,90 | 2,30 | 2,66 | 14,44% | 1.853.685,00 |
| 18.03.2022 | 2,31 | 2,35 | 2,28 | 2,32 | 0,43% | 12.058,00 |
| 17.03.2022 | 2,21 | 2,31 | 2,16 | 2,31 | 5,48% | 47.732,00 |
| 16.03.2022 | 2,14 | 2,22 | 2,11 | 2,19 | 1,39% | 22.627,00 |
| 15.03.2022 | 2,25 | 2,25 | 2,13 | 2,16 | -2,70% | 26.572,00 |
| 14.03.2022 | 2,21 | 2,30 | 2,14 | 2,22 | 3,26% | 46.718,00 |
| 11.03.2022 | 2,39 | 2,46 | 2,13 | 2,15 | -8,90% | 60.124,00 |
| 10.03.2022 | 2,40 | 2,49 | 2,30 | 2,36 | -4,45% | 53.042,00 |
| 09.03.2022 | 2,64 | 2,67 | 2,33 | 2,47 | -12,41% | 263.081,00 |
| 08.03.2022 | 2,14 | 2,85 | 2,08 | 2,82 | 31,78% | 727.411,00 |
| 07.03.2022 | 2,14 | 2,16 | 2,08 | 2,14 | 0,47% | 21.679,00 |
| 04.03.2022 | 2,23 | 2,24 | 2,09 | 2,13 | -4,27% | 31.318,00 |
| 03.03.2022 | 2,26 | 2,26 | 2,17 | 2,23 | -1,55% | 49.051,00 |
| 02.03.2022 | 2,25 | 2,34 | 2,20 | 2,26 | 0,89% | 60.367,00 |
| 01.03.2022 | 2,40 | 2,40 | 2,23 | 2,24 | 1,36% | 96.577,00 |
| 28.02.2022 | 2,28 | 2,31 | 2,16 | 2,21 | -4,33% | 60.388,00 |
| 25.02.2022 | 2,25 | 2,48 | 2,20 | 2,31 | 3,59% | 223.483,00 |
| 24.02.2022 | 2,00 | 2,39 | 2,00 | 2,23 | 8,78% | 148.873,00 |
| 23.02.2022 | 2,02 | 2,10 | 2,02 | 2,05 | 0,49% | 12.609,00 |
| 22.02.2022 | 2,01 | 2,08 | 2,01 | 2,04 | -2,21% | 14.035,00 |
| 18.02.2022 | 2,13 | 2,14 | 2,04 | 2,09 | -2,98% | 23.214,00 |
| 17.02.2022 | 2,13 | 2,15 | 2,10 | 2,15 | -0,19% | 20.053,00 |
| 16.02.2022 | 2,14 | 2,15 | 2,05 | 2,15 | 1,13% | 19.835,00 |
| 15.02.2022 | 2,15 | 2,15 | 2,10 | 2,13 | 0,00% | 30.186,00 |
| 14.02.2022 | 2,18 | 2,20 | 2,05 | 2,13 | -3,18% | 15.262,00 |
| 11.02.2022 | 2,22 | 2,25 | 2,15 | 2,20 | -1,35% | 50.827,00 |
| 10.02.2022 | 2,23 | 2,24 | 2,16 | 2,23 | 1,69% | 8.989,00 |
| 09.02.2022 | 2,11 | 2,20 | 2,11 | 2,19 | 3,93% | 12.496,00 |
| 08.02.2022 | 2,12 | 2,12 | 2,07 | 2,11 | 0,96% | 8.286,00 |
| 07.02.2022 | 2,10 | 2,13 | 2,08 | 2,09 | 0,00% | 19.425,00 |
| 04.02.2022 | 2,15 | 2,18 | 2,07 | 2,09 | -2,34% | 22.578,00 |
| 03.02.2022 | 2,20 | 2,22 | 2,14 | 2,14 | -3,60% | 42.084,00 |
| 02.02.2022 | 2,30 | 2,30 | 2,22 | 2,22 | 0,45% | 5.649,00 |
| 01.02.2022 | 2,20 | 2,22 | 2,13 | 2,21 | 0,91% | 29.210,00 |
| 31.01.2022 | 2,09 | 2,25 | 2,06 | 2,19 | 3,30% | 12.156,00 |
| 28.01.2022 | 2,08 | 2,12 | 1,97 | 2,12 | 3,41% | 19.109,00 |
| 27.01.2022 | 2,12 | 2,12 | 2,00 | 2,05 | -0,97% | 18.570,00 |
| 26.01.2022 | 2,11 | 2,16 | 2,07 | 2,07 | 0,00% | 22.114,00 |
| 25.01.2022 | 2,01 | 2,09 | 2,01 | 2,07 | 0,49% | 12.202,00 |
| 24.01.2022 | 2,02 | 2,08 | 1,90 | 2,06 | -0,24% | 64.109,00 |
| 21.01.2022 | 2,19 | 2,19 | 2,04 | 2,07 | -6,56% | 87.762,00 |
| 20.01.2022 | 2,12 | 2,25 | 2,12 | 2,21 | 0,91% | 12.700,00 |
| 19.01.2022 | 2,20 | 2,21 | 2,12 | 2,19 | 0,46% | 35.546,00 |
| 18.01.2022 | 2,22 | 2,22 | 2,13 | 2,18 | -0,46% | 22.425,00 |
| 14.01.2022 | 2,21 | 2,31 | 2,13 | 2,19 | -4,37% | 59.016,00 |
| 13.01.2022 | 2,33 | 2,37 | 2,25 | 2,29 | -2,55% | 28.599,00 |
| 12.01.2022 | 2,38 | 2,40 | 2,31 | 2,35 | -0,84% | 12.903,00 |
| 11.01.2022 | 2,17 | 2,39 | 2,17 | 2,37 | 9,22% | 62.893,00 |
| 10.01.2022 | 2,24 | 2,24 | 2,17 | 2,17 | -4,41% | 40.898,00 |
| 07.01.2022 | 2,22 | 2,27 | 2,18 | 2,27 | 0,89% | 12.225,00 |
| 06.01.2022 | 2,28 | 2,28 | 2,17 | 2,25 | 1,81% | 52.513,00 |
| 05.01.2022 | 2,24 | 2,30 | 2,18 | 2,21 | -1,34% | 33.390,00 |
| 04.01.2022 | 2,20 | 2,25 | 2,17 | 2,24 | 1,36% | 18.104,00 |
| 03.01.2022 | 2,24 | 2,24 | 2,15 | 2,21 | 0,00% | 19.640,00 |
| 31.12.2021 | 2,19 | 2,24 | 2,12 | 2,21 | 0,91% | 79.090,00 |
| 30.12.2021 | 2,15 | 2,25 | 2,12 | 2,19 | 1,86% | 45.999,00 |
| 29.12.2021 | 2,28 | 2,30 | 2,14 | 2,15 | -4,87% | 64.354,00 |
| 28.12.2021 | 2,25 | 2,30 | 2,23 | 2,26 | -0,44% | 34.941,00 |
| 27.12.2021 | 2,30 | 2,36 | 2,25 | 2,27 | -2,16% | 42.042,00 |
| 23.12.2021 | 2,42 | 2,42 | 2,28 | 2,32 | -2,11% | 63.415,00 |
| 22.12.2021 | 2,46 | 2,46 | 2,24 | 2,37 | 6,76% | 76.813,00 |
| 21.12.2021 | 2,14 | 2,27 | 2,14 | 2,22 | -1,33% | 71.264,00 |
| 20.12.2021 | 2,27 | 2,29 | 2,20 | 2,25 | -1,75% | 38.714,00 |
| 17.12.2021 | 2,30 | 2,38 | 2,20 | 2,29 | 0,44% | 28.598,00 |
| 16.12.2021 | 2,21 | 2,44 | 2,21 | 2,28 | 2,70% | 20.845,00 |
| 15.12.2021 | 2,26 | 2,37 | 2,21 | 2,22 | -2,20% | 76.684,00 |
| 14.12.2021 | 2,34 | 2,37 | 2,26 | 2,27 | -2,16% | 24.667,00 |
| 13.12.2021 | 2,39 | 2,43 | 2,29 | 2,32 | -3,33% | 60.086,00 |
| 10.12.2021 | 2,45 | 2,50 | 2,37 | 2,40 | -2,83% | 20.549,00 |
| 09.12.2021 | 2,44 | 2,49 | 2,41 | 2,47 | 1,23% | 8.224,00 |
| 08.12.2021 | 2,42 | 2,48 | 2,38 | 2,44 | -1,61% | 40.531,00 |
| 07.12.2021 | 2,35 | 2,54 | 2,34 | 2,48 | 5,98% | 55.635,00 |
| 06.12.2021 | 2,29 | 2,36 | 2,25 | 2,34 | 1,30% | 28.859,00 |
| 03.12.2021 | 2,36 | 2,38 | 2,15 | 2,31 | -3,35% | 81.082,00 |
| 02.12.2021 | 2,35 | 2,48 | 2,35 | 2,39 | 0,42% | 31.741,00 |
| 01.12.2021 | 2,50 | 2,54 | 2,35 | 2,38 | -3,25% | 53.819,00 |
| 30.11.2021 | 2,48 | 2,53 | 2,37 | 2,46 | -1,60% | 127.188,00 |
| 29.11.2021 | 2,60 | 2,66 | 2,49 | 2,50 | -1,96% | 132.059,00 |
| 26.11.2021 | 2,52 | 2,55 | 2,48 | 2,55 | -0,78% | 40.552,00 |
| 24.11.2021 | 2,62 | 2,63 | 2,53 | 2,57 | -1,53% | 69.442,00 |
| 23.11.2021 | 2,70 | 2,72 | 2,54 | 2,61 | -1,88% | 76.236,00 |
| 22.11.2021 | 2,77 | 2,77 | 2,58 | 2,66 | -2,56% | 73.639,00 |
| 19.11.2021 | 2,72 | 2,79 | 2,72 | 2,73 | 0,37% | 29.170,00 |
| 18.11.2021 | 2,81 | 2,85 | 2,70 | 2,72 | -3,20% | 135.048,00 |
| 17.11.2021 | 2,87 | 2,90 | 2,71 | 2,81 | 0,00% | 142.908,00 |
| 16.11.2021 | 3,03 | 3,03 | 2,75 | 2,81 | -9,35% | 302.898,00 |
| 15.11.2021 | 3,14 | 3,14 | 3,05 | 3,10 | 1,31% | 75.579,00 |
| 12.11.2021 | 3,11 | 3,12 | 3,03 | 3,06 | -1,29% | 54.409,00 |
| 11.11.2021 | 3,07 | 3,13 | 3,05 | 3,10 | 0,98% | 56.613,00 |
| 10.11.2021 | 3,14 | 3,18 | 3,05 | 3,07 | -0,32% | 40.175,00 |
| 09.11.2021 | 3,06 | 3,14 | 3,06 | 3,08 | 0,00% | 21.682,00 |
| 08.11.2021 | 3,10 | 3,14 | 3,07 | 3,08 | -1,91% | 62.041,00 |
| 05.11.2021 | 3,10 | 3,21 | 3,10 | 3,14 | 1,29% | 23.921,00 |
| 04.11.2021 | 3,19 | 3,20 | 3,09 | 3,10 | -3,13% | 58.953,00 |