Echtzeit-Aktienkurs BioTelemetry Inc.
Bid:
Ask:
Aktienkurse zur BioTelemetry Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.03.2022 | 1,95 | 1,95 | 1,84 | 1,85 | -3,14% | 27.261,00 |
28.03.2022 | 1,91 | 1,97 | 1,85 | 1,91 | -0,52% | 30.242,00 |
25.03.2022 | 1,94 | 1,98 | 1,77 | 1,92 | -2,54% | 68.297,00 |
24.03.2022 | 1,97 | 2,00 | 1,91 | 1,97 | 0,00% | 41.205,00 |
23.03.2022 | 1,92 | 1,98 | 1,89 | 1,97 | 3,14% | 71.564,00 |
22.03.2022 | 1,95 | 2,00 | 1,91 | 1,91 | -1,04% | 66.586,00 |
21.03.2022 | 1,90 | 1,96 | 1,82 | 1,93 | 1,58% | 47.654,00 |
18.03.2022 | 1,75 | 1,94 | 1,75 | 1,90 | 6,74% | 34.337,00 |
17.03.2022 | 1,71 | 1,78 | 1,70 | 1,78 | 5,33% | 34.764,00 |
16.03.2022 | 1,68 | 1,73 | 1,66 | 1,69 | 1,20% | 26.922,00 |
15.03.2022 | 1,70 | 1,72 | 1,67 | 1,67 | -1,76% | 20.596,00 |
14.03.2022 | 1,72 | 1,74 | 1,68 | 1,70 | -2,30% | 41.658,00 |
11.03.2022 | 1,79 | 1,79 | 1,71 | 1,74 | 1,75% | 9.453,00 |
10.03.2022 | 1,71 | 1,78 | 1,70 | 1,71 | 2,40% | 19.600,00 |
09.03.2022 | 1,59 | 1,72 | 1,55 | 1,67 | 5,03% | 24.628,00 |
08.03.2022 | 1,56 | 1,60 | 1,44 | 1,59 | -1,24% | 50.367,00 |
07.03.2022 | 1,60 | 1,65 | 1,60 | 1,61 | -3,01% | 22.505,00 |
04.03.2022 | 1,75 | 1,76 | 1,63 | 1,66 | -1,19% | 37.585,00 |
03.03.2022 | 1,85 | 1,85 | 1,67 | 1,68 | -7,18% | 62.911,00 |
02.03.2022 | 1,80 | 1,86 | 1,61 | 1,81 | 1,69% | 98.855,00 |
01.03.2022 | 1,85 | 1,85 | 1,73 | 1,78 | 1,71% | 25.614,00 |
28.02.2022 | 1,74 | 1,84 | 1,70 | 1,75 | -2,23% | 33.812,00 |
25.02.2022 | 1,65 | 1,79 | 1,65 | 1,79 | 8,48% | 27.021,00 |
24.02.2022 | 1,52 | 1,69 | 1,51 | 1,65 | 1,23% | 54.401,00 |
23.02.2022 | 1,69 | 1,73 | 1,60 | 1,63 | -1,81% | 52.795,00 |
22.02.2022 | 1,57 | 1,67 | 1,56 | 1,66 | 2,47% | 72.918,00 |
18.02.2022 | 1,67 | 1,69 | 1,60 | 1,62 | -2,99% | 62.088,00 |
17.02.2022 | 1,66 | 1,75 | 1,59 | 1,67 | -3,47% | 67.103,00 |
16.02.2022 | 1,76 | 1,76 | 1,71 | 1,73 | -1,70% | 28.764,00 |
15.02.2022 | 1,81 | 1,81 | 1,71 | 1,76 | 2,92% | 67.492,00 |
14.02.2022 | 1,78 | 1,78 | 1,67 | 1,71 | -2,84% | 69.452,00 |
11.02.2022 | 1,93 | 1,99 | 1,70 | 1,76 | -8,81% | 150.523,00 |
10.02.2022 | 1,96 | 2,00 | 1,90 | 1,93 | -4,46% | 65.981,00 |
09.02.2022 | 2,02 | 2,07 | 1,95 | 2,02 | 2,02% | 53.526,00 |
08.02.2022 | 1,94 | 2,04 | 1,89 | 1,98 | 1,54% | 55.132,00 |
07.02.2022 | 2,01 | 2,06 | 1,95 | 1,95 | -5,80% | 35.961,00 |
04.02.2022 | 2,13 | 2,20 | 1,99 | 2,07 | -1,43% | 86.791,00 |
03.02.2022 | 2,14 | 2,16 | 1,93 | 2,10 | 2,44% | 196.448,00 |
02.02.2022 | 2,23 | 2,23 | 2,02 | 2,05 | -5,96% | 99.706,00 |
01.02.2022 | 2,20 | 2,23 | 2,13 | 2,18 | 0,46% | 30.879,00 |
31.01.2022 | 1,95 | 2,17 | 1,95 | 2,17 | 11,28% | 114.428,00 |
28.01.2022 | 2,07 | 2,11 | 1,76 | 1,95 | -4,41% | 228.891,00 |
27.01.2022 | 2,20 | 2,27 | 2,04 | 2,04 | -5,99% | 137.377,00 |
26.01.2022 | 2,37 | 2,46 | 2,12 | 2,17 | -9,96% | 136.596,00 |
25.01.2022 | 2,39 | 2,50 | 2,30 | 2,41 | -1,63% | 98.175,00 |
24.01.2022 | 2,50 | 2,57 | 2,20 | 2,45 | -6,13% | 436.720,00 |
21.01.2022 | 2,93 | 3,03 | 2,55 | 2,61 | -8,74% | 288.791,00 |
20.01.2022 | 2,98 | 3,08 | 2,85 | 2,86 | -4,67% | 108.777,00 |
19.01.2022 | 3,08 | 3,10 | 2,85 | 3,00 | -1,32% | 295.662,00 |
18.01.2022 | 3,19 | 3,19 | 2,95 | 3,04 | -5,30% | 364.014,00 |
14.01.2022 | 3,15 | 3,23 | 3,10 | 3,21 | -0,31% | 120.651,00 |
13.01.2022 | 3,37 | 3,40 | 3,18 | 3,22 | -4,17% | 223.591,00 |
12.01.2022 | 3,31 | 3,50 | 3,30 | 3,36 | -0,15% | 224.850,00 |
11.01.2022 | 3,34 | 3,44 | 3,25 | 3,37 | 1,36% | 411.734,00 |
10.01.2022 | 3,49 | 3,49 | 3,25 | 3,32 | -4,87% | 260.082,00 |
07.01.2022 | 3,19 | 3,54 | 3,07 | 3,49 | 8,72% | 708.298,00 |
06.01.2022 | 3,24 | 3,35 | 3,11 | 3,21 | -4,18% | 160.935,00 |
05.01.2022 | 3,64 | 3,64 | 3,27 | 3,35 | -7,97% | 532.106,00 |
04.01.2022 | 3,70 | 4,19 | 3,37 | 3,64 | -0,82% | 2.229.953,00 |
03.01.2022 | 3,21 | 3,73 | 3,10 | 3,67 | 19,16% | 1.036.786,00 |
31.12.2021 | 3,13 | 3,25 | 3,05 | 3,08 | -2,22% | 148.140,00 |
30.12.2021 | 3,09 | 3,32 | 3,09 | 3,15 | 0,96% | 106.825,00 |
29.12.2021 | 3,14 | 3,30 | 3,11 | 3,12 | 0,32% | 257.123,00 |
28.12.2021 | 3,11 | 3,31 | 3,09 | 3,11 | -6,33% | 151.888,00 |
27.12.2021 | 3,45 | 3,59 | 3,26 | 3,32 | -2,64% | 318.586,00 |
23.12.2021 | 3,60 | 3,60 | 3,35 | 3,41 | -4,21% | 191.831,00 |
22.12.2021 | 3,57 | 3,75 | 3,35 | 3,56 | -1,11% | 452.529,00 |
21.12.2021 | 3,56 | 4,20 | 3,17 | 3,60 | 1,12% | 1.299.074,00 |
20.12.2021 | 2,93 | 3,70 | 2,75 | 3,56 | 21,50% | 1.542.409,00 |
17.12.2021 | 3,30 | 3,30 | 2,80 | 2,93 | -10,94% | 232.727,00 |
16.12.2021 | 3,39 | 3,48 | 3,18 | 3,29 | -2,95% | 107.678,00 |
15.12.2021 | 3,24 | 3,40 | 3,10 | 3,39 | 5,94% | 120.464,00 |
14.12.2021 | 3,34 | 3,37 | 3,14 | 3,20 | -6,43% | 83.788,00 |
13.12.2021 | 3,85 | 3,89 | 3,09 | 3,42 | -10,24% | 186.440,00 |
10.12.2021 | 3,80 | 3,94 | 3,78 | 3,81 | -1,04% | 72.874,00 |
09.12.2021 | 4,05 | 4,14 | 3,71 | 3,85 | -5,64% | 153.718,00 |
08.12.2021 | 4,12 | 4,18 | 3,96 | 4,08 | -2,16% | 227.200,00 |
07.12.2021 | 4,20 | 4,35 | 3,96 | 4,17 | 0,60% | 133.536,00 |
06.12.2021 | 4,35 | 4,40 | 3,92 | 4,15 | -3,60% | 215.314,00 |
03.12.2021 | 4,31 | 4,37 | 4,20 | 4,30 | 1,90% | 45.606,00 |
02.12.2021 | 4,26 | 4,52 | 4,05 | 4,22 | -9,25% | 136.058,00 |
01.12.2021 | 3,59 | 4,72 | 3,50 | 4,65 | 30,25% | 1.016.909,00 |
30.11.2021 | 3,50 | 3,64 | 3,45 | 3,57 | -3,77% | 138.697,00 |
29.11.2021 | 4,04 | 4,04 | 3,60 | 3,71 | -4,13% | 158.701,00 |
26.11.2021 | 3,79 | 3,98 | 3,76 | 3,87 | -6,52% | 93.415,00 |
24.11.2021 | 4,31 | 4,31 | 3,99 | 4,14 | -3,50% | 328.128,00 |
23.11.2021 | 4,08 | 4,35 | 3,85 | 4,29 | 6,19% | 217.362,00 |
22.11.2021 | 4,42 | 4,42 | 3,97 | 4,04 | -7,34% | 112.432,00 |
19.11.2021 | 4,15 | 4,48 | 4,12 | 4,36 | 4,31% | 181.985,00 |
18.11.2021 | 4,15 | 4,40 | 4,00 | 4,18 | 0,00% | 186.354,00 |
17.11.2021 | 4,10 | 4,18 | 3,97 | 4,18 | 1,95% | 94.803,00 |
16.11.2021 | 4,06 | 4,19 | 3,95 | 4,10 | -0,24% | 287.479,00 |
15.11.2021 | 4,20 | 4,25 | 4,06 | 4,11 | -3,29% | 225.947,00 |
12.11.2021 | 4,40 | 4,78 | 4,10 | 4,25 | -9,38% | 928.596,00 |