Echtzeit-Aktienkurs Biospecifics Technologies Corp.
Bid:
Ask:
Aktienkurse zur Biospecifics Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2020 | 88,47 | 88,57 | 88,44 | 88,53 | 0,15% | 88.956,00 |
| 30.11.2020 | 88,40 | 88,50 | 88,40 | 88,40 | -0,11% | 127.764,00 |
| 27.11.2020 | 88,46 | 88,50 | 88,44 | 88,50 | 0,07% | 29.592,00 |
| 25.11.2020 | 88,45 | 88,48 | 88,44 | 88,44 | 0,00% | 82.680,00 |
| 24.11.2020 | 88,45 | 88,50 | 88,44 | 88,44 | 0,00% | 117.114,00 |
| 23.11.2020 | 88,45 | 88,50 | 88,40 | 88,44 | 0,00% | 89.713,00 |
| 20.11.2020 | 88,40 | 88,45 | 88,40 | 88,44 | 0,01% | 64.928,00 |
| 19.11.2020 | 88,41 | 88,47 | 88,39 | 88,43 | 0,02% | 85.039,00 |
| 18.11.2020 | 88,38 | 88,45 | 88,36 | 88,41 | 0,08% | 72.904,00 |
| 17.11.2020 | 88,34 | 88,45 | 88,30 | 88,34 | 0,02% | 85.859,00 |
| 16.11.2020 | 88,31 | 88,50 | 88,28 | 88,32 | -0,02% | 109.298,00 |
| 13.11.2020 | 88,38 | 88,38 | 88,25 | 88,34 | 0,05% | 109.497,00 |
| 12.11.2020 | 88,30 | 88,40 | 88,26 | 88,30 | 0,00% | 115.154,00 |
| 11.11.2020 | 88,26 | 88,35 | 88,26 | 88,30 | -0,01% | 77.980,00 |
| 10.11.2020 | 88,25 | 88,34 | 88,25 | 88,31 | 0,10% | 126.991,00 |
| 09.11.2020 | 88,26 | 88,40 | 88,22 | 88,22 | 0,00% | 151.900,00 |
| 06.11.2020 | 88,22 | 88,30 | 88,21 | 88,22 | -0,05% | 105.768,00 |
| 05.11.2020 | 88,26 | 88,35 | 88,18 | 88,26 | -0,10% | 133.445,00 |
| 04.11.2020 | 88,18 | 88,35 | 88,16 | 88,35 | 0,19% | 302.728,00 |
| 03.11.2020 | 88,25 | 88,25 | 88,16 | 88,18 | 0,00% | 110.359,00 |
| 02.11.2020 | 88,15 | 88,25 | 88,10 | 88,18 | 0,09% | 207.483,00 |
| 30.10.2020 | 88,00 | 88,20 | 87,95 | 88,10 | -0,05% | 186.560,00 |
| 29.10.2020 | 88,15 | 88,24 | 87,95 | 88,14 | 0,00% | 160.817,00 |
| 28.10.2020 | 88,16 | 88,24 | 87,80 | 88,14 | -0,01% | 211.678,00 |
| 27.10.2020 | 88,25 | 88,29 | 88,15 | 88,15 | -0,01% | 157.961,00 |
| 26.10.2020 | 88,17 | 88,35 | 88,15 | 88,16 | 0,00% | 194.772,00 |
| 23.10.2020 | 88,25 | 88,45 | 88,12 | 88,16 | 0,05% | 167.962,00 |
| 22.10.2020 | 88,38 | 88,50 | 88,10 | 88,12 | -0,20% | 169.663,00 |
| 21.10.2020 | 88,57 | 88,80 | 88,30 | 88,30 | -0,62% | 312.860,00 |
| 20.10.2020 | 88,26 | 89,15 | 88,10 | 88,85 | 0,18% | 537.481,00 |
| 19.10.2020 | 88,15 | 88,69 | 88,05 | 88,69 | 45,35% | 1.624.556,00 |
| 16.10.2020 | 60,66 | 61,70 | 60,58 | 61,02 | -0,42% | 18.026,00 |
| 15.10.2020 | 59,55 | 61,63 | 59,16 | 61,28 | 1,21% | 24.492,00 |
| 14.10.2020 | 63,73 | 64,68 | 60,55 | 60,55 | -4,57% | 22.766,00 |
| 13.10.2020 | 61,66 | 64,91 | 60,84 | 63,45 | 2,34% | 56.702,00 |
| 12.10.2020 | 60,33 | 62,50 | 59,44 | 62,00 | 2,63% | 29.173,00 |
| 09.10.2020 | 59,17 | 60,42 | 58,82 | 60,41 | 2,22% | 18.457,00 |
| 08.10.2020 | 59,98 | 59,98 | 58,76 | 59,10 | 0,03% | 36.117,00 |
| 07.10.2020 | 57,07 | 59,98 | 57,07 | 59,08 | 3,69% | 70.622,00 |
| 06.10.2020 | 55,00 | 58,97 | 54,33 | 56,98 | 4,38% | 37.579,00 |
| 05.10.2020 | 53,30 | 54,80 | 53,06 | 54,59 | 3,98% | 23.050,00 |
| 02.10.2020 | 52,18 | 53,47 | 51,41 | 52,50 | -0,94% | 24.980,00 |
| 01.10.2020 | 53,59 | 53,59 | 52,43 | 53,00 | 0,32% | 22.961,00 |
| 30.09.2020 | 52,60 | 54,75 | 52,55 | 52,83 | 0,42% | 38.246,00 |
| 29.09.2020 | 53,00 | 53,00 | 51,97 | 52,61 | 0,02% | 12.356,00 |
| 28.09.2020 | 52,63 | 53,24 | 51,95 | 52,60 | 1,27% | 24.074,00 |
| 25.09.2020 | 52,14 | 53,18 | 51,86 | 51,94 | -0,84% | 21.186,00 |
| 24.09.2020 | 53,30 | 53,30 | 51,03 | 52,38 | -2,55% | 41.166,00 |
| 23.09.2020 | 53,05 | 55,11 | 53,05 | 53,75 | 0,11% | 40.418,00 |
| 22.09.2020 | 55,32 | 55,52 | 52,51 | 53,69 | 0,34% | 40.018,00 |
| 21.09.2020 | 55,64 | 55,64 | 52,39 | 53,51 | -5,78% | 47.883,00 |
| 18.09.2020 | 56,19 | 57,19 | 54,75 | 56,79 | 2,16% | 68.743,00 |
| 17.09.2020 | 54,98 | 56,90 | 54,98 | 55,59 | 0,63% | 19.631,00 |
| 16.09.2020 | 55,80 | 56,39 | 55,24 | 55,24 | -0,14% | 24.342,00 |
| 15.09.2020 | 55,30 | 56,10 | 54,45 | 55,32 | 0,75% | 22.959,00 |
| 14.09.2020 | 55,39 | 55,40 | 54,27 | 54,91 | 0,77% | 27.828,00 |
| 11.09.2020 | 55,00 | 56,62 | 53,11 | 54,49 | -0,98% | 42.851,00 |
| 10.09.2020 | 56,48 | 57,46 | 55,03 | 55,03 | -1,50% | 55.877,00 |
| 09.09.2020 | 56,88 | 56,88 | 55,56 | 55,87 | -0,46% | 101.968,00 |
| 08.09.2020 | 58,35 | 58,35 | 55,00 | 56,13 | -4,23% | 63.139,00 |
| 04.09.2020 | 60,99 | 60,99 | 57,52 | 58,61 | -3,00% | 32.132,00 |
| 03.09.2020 | 62,53 | 62,53 | 59,80 | 60,42 | -3,54% | 33.685,00 |
| 02.09.2020 | 62,08 | 62,94 | 60,16 | 62,64 | 0,64% | 32.752,00 |
| 01.09.2020 | 64,06 | 64,06 | 61,18 | 62,24 | -3,50% | 40.645,00 |
| 31.08.2020 | 65,15 | 65,15 | 64,05 | 64,50 | 0,34% | 31.017,00 |
| 28.08.2020 | 63,19 | 64,46 | 62,72 | 64,28 | 1,56% | 27.255,00 |
| 27.08.2020 | 64,61 | 64,61 | 62,41 | 63,29 | -2,21% | 26.634,00 |
| 26.08.2020 | 65,48 | 66,08 | 64,23 | 64,72 | -1,57% | 21.403,00 |
| 25.08.2020 | 65,01 | 66,80 | 65,01 | 65,75 | 0,98% | 24.527,00 |
| 24.08.2020 | 65,97 | 65,97 | 64,55 | 65,11 | -0,08% | 16.607,00 |
| 21.08.2020 | 66,75 | 66,75 | 64,75 | 65,16 | -2,83% | 26.596,00 |
| 20.08.2020 | 66,73 | 67,34 | 66,32 | 67,06 | 0,21% | 23.698,00 |
| 19.08.2020 | 66,21 | 67,60 | 65,80 | 66,92 | 2,15% | 34.206,00 |
| 18.08.2020 | 66,84 | 66,88 | 65,30 | 65,51 | -1,84% | 18.793,00 |
| 17.08.2020 | 64,94 | 67,10 | 64,50 | 66,74 | 3,06% | 23.238,00 |
| 14.08.2020 | 67,25 | 67,25 | 64,42 | 64,76 | -3,05% | 25.296,00 |
| 13.08.2020 | 64,60 | 68,14 | 64,10 | 66,80 | 3,41% | 34.400,00 |
| 12.08.2020 | 64,05 | 67,60 | 64,03 | 64,60 | 1,30% | 24.625,00 |
| 11.08.2020 | 68,48 | 68,99 | 63,76 | 63,77 | -6,08% | 37.200,00 |
| 10.08.2020 | 66,44 | 69,73 | 65,72 | 67,90 | 3,62% | 36.951,00 |
| 07.08.2020 | 64,05 | 66,10 | 64,05 | 65,53 | 2,37% | 21.092,00 |
| 06.08.2020 | 64,16 | 64,61 | 63,56 | 64,01 | -0,79% | 17.770,00 |
| 05.08.2020 | 65,53 | 65,62 | 62,91 | 64,52 | -0,75% | 33.980,00 |
| 04.08.2020 | 64,32 | 65,78 | 62,39 | 65,01 | 1,09% | 46.740,00 |
| 03.08.2020 | 63,00 | 65,24 | 62,30 | 64,31 | 2,63% | 27.393,00 |
| 31.07.2020 | 63,00 | 65,53 | 61,51 | 62,66 | -1,09% | 35.887,00 |
| 30.07.2020 | 62,07 | 63,80 | 62,07 | 63,35 | 1,34% | 24.411,00 |
| 29.07.2020 | 63,29 | 63,92 | 62,34 | 62,51 | -0,78% | 20.199,00 |
| 28.07.2020 | 62,91 | 63,53 | 61,00 | 63,00 | -0,80% | 31.710,00 |
| 27.07.2020 | 62,49 | 63,51 | 62,29 | 63,51 | 1,68% | 15.073,00 |
| 24.07.2020 | 62,98 | 63,89 | 62,17 | 62,46 | -1,47% | 17.036,00 |
| 23.07.2020 | 63,69 | 64,42 | 62,87 | 63,39 | -0,02% | 22.275,00 |
| 22.07.2020 | 64,82 | 65,74 | 63,00 | 63,40 | -2,57% | 40.127,00 |
| 21.07.2020 | 67,00 | 67,00 | 64,50 | 65,07 | -2,82% | 27.707,00 |
| 20.07.2020 | 66,93 | 67,31 | 66,11 | 66,96 | -0,28% | 20.682,00 |
| 17.07.2020 | 66,15 | 67,96 | 65,66 | 67,15 | 1,11% | 22.775,00 |
| 16.07.2020 | 66,66 | 67,40 | 65,65 | 66,41 | -0,38% | 35.057,00 |
| 15.07.2020 | 66,63 | 67,66 | 66,40 | 66,66 | 1,69% | 44.979,00 |
| 14.07.2020 | 63,67 | 65,77 | 62,59 | 65,55 | 4,00% | 38.862,00 |
| 13.07.2020 | 64,24 | 64,70 | 62,97 | 63,03 | -0,28% | 30.618,00 |