ABVC BioPharma, Inc. ABVC
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,01-0,01 (-0,98 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,01 | -0,98 % | $1,03 | $1,08 | $1,00 | 98,10K |
| 2026-10-01 | $1,02 | -3,77 % | $1,07 | $1,08 | $1,02 | 138,60K |
| 2026-09-30 | $1,06 | +1,92 % | $1,06 | $1,09 | $1,04 | 55,20K |
| 2026-09-29 | $1,04 | -0,95 % | $1,05 | $1,08 | $1,01 | 183,00K |
| 2026-09-28 | $1,05 | -7,08 % | $1,13 | $1,14 | $1,03 | 73,90K |
| 2026-09-25 | $1,13 | +3,67 % | $1,08 | $1,16 | $1,05 | 89,30K |
| 2026-09-24 | $1,09 | -4,39 % | $1,15 | $1,18 | $1,09 | 64,10K |
| 2026-09-23 | $1,14 | -1,72 % | $1,15 | $1,20 | $1,12 | 74,90K |
| 2026-09-22 | $1,16 | +0,87 % | $1,16 | $1,20 | $1,13 | 91,60K |
| 2026-09-21 | $1,15 | -0,86 % | $1,17 | $1,23 | $1,10 | 236,50K |
| 2026-09-18 | $1,16 | +0,87 % | $1,15 | $1,21 | $1,11 | 199,60K |
| 2026-09-17 | $1,15 | +6,48 % | $1,13 | $1,18 | $1,09 | 245,20K |
| 2026-09-16 | $1,08 | +0,93 % | $1,07 | $1,14 | $0,98 | 192,90K |
| 2026-09-15 | $1,07 | +7,00 % | $1,00 | $1,08 | $1,00 | 285,90K |
| 2026-09-14 | $1,00 | +2,04 % | $0,98 | $1,02 | $0,97 | 114,30K |
| 2026-09-11 | $0,98 | +0,41 % | $1,01 | $1,01 | $0,98 | 97,50K |
| 2026-09-10 | $0,98 | +0,62 % | $0,92 | $1,00 | $0,90 | 84,10K |
| 2026-09-09 | $0,97 | -8,49 % | $1,08 | $1,08 | $0,95 | 94,60K |
| 2026-09-08 | $1,06 | +10,42 % | $0,96 | $1,08 | $0,96 | 151,80K |
| 2026-09-04 | $0,96 | -4,00 % | $1,00 | $1,02 | $0,90 | 142,40K |
| 2026-09-03 | $1,00 | +15,61 % | $0,89 | $1,03 | $0,85 | 179,10K |
| 2026-09-02 | $0,87 | +4,85 % | $0,86 | $0,90 | $0,84 | 138,20K |
| 2026-09-01 | $0,82 | -3,85 % | $0,86 | $0,89 | $0,82 | 47,20K |
| 2026-08-31 | $0,86 | +3,37 % | $0,84 | $0,90 | $0,83 | 113,50K |
| 2026-08-28 | $0,83 | +4,27 % | $0,84 | $0,85 | $0,81 | 94,00K |
| 2026-08-27 | $0,80 | +11,95 % | $0,71 | $0,85 | $0,71 | 130,20K |
| 2026-08-26 | $0,71 | -11,12 % | $0,80 | $0,83 | $0,71 | 98,10K |
| 2026-08-25 | $0,80 | -4,76 % | $0,83 | $0,86 | $0,78 | 76,10K |
| 2026-08-24 | $0,84 | -5,62 % | $0,90 | $0,91 | $0,84 | 71,30K |
| 2026-08-21 | $0,89 | 0,00 % | $0,92 | $0,94 | $0,87 | 56,80K |
| 2026-08-20 | $0,89 | -4,91 % | $0,96 | $0,96 | $0,88 | 97,80K |
| 2026-08-19 | $0,94 | +8,08 % | $0,93 | $0,95 | $0,89 | 117,00K |
| 2026-08-18 | $0,87 | +1,88 % | $0,85 | $0,90 | $0,82 | 88,20K |
| 2026-08-17 | $0,85 | -5,56 % | $0,89 | $0,90 | $0,83 | 127,00K |
| 2026-08-14 | $0,90 | -6,15 % | $0,95 | $0,95 | $0,86 | 116,80K |
| 2026-08-13 | $0,96 | -0,10 % | $0,97 | $0,98 | $0,89 | 94,90K |
| 2026-08-12 | $0,96 | -2,54 % | $0,90 | $1,00 | $0,88 | 282,20K |
| 2026-08-11 | $0,99 | +3,68 % | $0,99 | $1,02 | $0,90 | 123,00K |
| 2026-08-10 | $0,95 | -6,86 % | $1,01 | $1,03 | $0,89 | 175,00K |
| 2026-08-07 | $1,02 | 0,00 % | $1,04 | $1,04 | $1,01 | 65,90K |
| 2026-08-06 | $1,02 | +0,99 % | $1,02 | $1,03 | $1,00 | 36,10K |
| 2026-08-05 | $1,01 | -5,61 % | $1,11 | $1,13 | $0,96 | 114,10K |
| 2026-08-04 | $1,07 | +2,88 % | $1,04 | $1,11 | $1,01 | 153,40K |
| 2026-08-03 | $1,04 | +2,97 % | $1,04 | $1,06 | $1,00 | 68,10K |
| 2026-07-31 | $1,01 | -6,48 % | $1,08 | $1,08 | $1,01 | 25,40K |
| 2026-07-30 | $1,08 | +6,93 % | $1,01 | $1,08 | $0,97 | 118,70K |
| 2026-07-29 | $1,01 | -4,72 % | $1,07 | $1,08 | $0,99 | 45,00K |
| 2026-07-28 | $1,06 | +3,92 % | $1,00 | $1,09 | $1,00 | 59,30K |
| 2026-07-27 | $1,02 | -11,30 % | $1,15 | $1,15 | $0,96 | 123,40K |
| 2026-07-24 | $1,15 | -4,17 % | $1,20 | $1,21 | $1,15 | 84,40K |
| 2026-07-23 | $1,20 | +1,69 % | $1,19 | $1,26 | $1,15 | 69,80K |
| 2026-07-22 | $1,18 | -4,07 % | $1,24 | $1,26 | $1,18 | 63,60K |
| 2026-07-21 | $1,23 | +2,50 % | $1,20 | $1,26 | $1,19 | 41,90K |
| 2026-07-20 | $1,20 | -4,00 % | $1,28 | $1,28 | $1,20 | 99,60K |
| 2026-07-17 | $1,25 | +3,31 % | $1,23 | $1,26 | $1,19 | 88,90K |
| 2026-07-16 | $1,21 | -5,47 % | $1,28 | $1,38 | $1,19 | 126,90K |
| 2026-07-15 | $1,28 | -4,48 % | $1,26 | $1,35 | $1,26 | 111,50K |
| 2026-07-14 | $1,34 | -0,74 % | $1,35 | $1,41 | $1,32 | 59,30K |
| 2026-07-13 | $1,35 | -10,60 % | $1,41 | $1,49 | $1,22 | 169,00K |
| 2026-07-10 | $1,51 | +4,14 % | $1,36 | $1,62 | $1,36 | 179,30K |
| 2026-07-09 | $1,45 | -28,22 % | $2,00 | $2,00 | $1,41 | 520,90K |
| 2026-07-08 | $2,02 | 0,00 % | $2,02 | $2,11 | $1,96 | 277,80K |
| 2026-07-07 | $2,02 | +6,32 % | $1,95 | $2,15 | $1,93 | 496,20K |
| 2026-07-06 | $1,90 | +5,56 % | $1,78 | $2,00 | $1,78 | 324,40K |
| 2026-07-02 | $1,80 | +1,69 % | $1,78 | $1,84 | $1,69 | 118,80K |
| 2026-07-01 | $1,77 | +12,03 % | $1,56 | $1,83 | $1,54 | 277,70K |
| 2026-06-30 | $1,58 | +0,64 % | $1,59 | $1,60 | $1,52 | 190,80K |
| 2026-06-29 | $1,57 | +2,61 % | $1,52 | $1,61 | $1,50 | 183,30K |
| 2026-06-26 | $1,53 | +5,52 % | $1,49 | $1,56 | $1,42 | 216,70K |
| 2026-06-25 | $1,45 | +9,02 % | $1,36 | $1,58 | $1,34 | 354,40K |
| 2026-06-24 | $1,33 | +1,53 % | $1,34 | $1,44 | $1,32 | 72,90K |
| 2026-06-23 | $1,31 | -0,76 % | $1,33 | $1,34 | $1,28 | 94,60K |
| 2026-06-22 | $1,32 | -2,22 % | $1,34 | $1,41 | $1,28 | 90,70K |
| 2026-06-18 | $1,35 | -0,74 % | $1,38 | $1,41 | $1,30 | 77,00K |
| 2026-06-17 | $1,36 | +5,43 % | $1,30 | $1,43 | $1,30 | 102,70K |
| 2026-06-16 | $1,29 | +2,38 % | $1,23 | $1,36 | $1,23 | 431,20K |
| 2026-06-15 | $1,26 | +5,88 % | $1,19 | $1,29 | $1,19 | 92,30K |
| 2026-06-12 | $1,19 | -9,16 % | $1,33 | $1,33 | $1,19 | 77,00K |
| 2026-06-11 | $1,31 | +1,55 % | $1,32 | $1,33 | $1,29 | 33,60K |
| 2026-06-10 | $1,29 | -2,27 % | $1,32 | $1,37 | $1,28 | 53,80K |
| 2026-06-09 | $1,32 | -1,49 % | $1,38 | $1,38 | $1,28 | 128,40K |
| 2026-06-08 | $1,34 | +0,75 % | $1,38 | $1,38 | $1,32 | 77,60K |
| 2026-06-05 | $1,33 | -7,64 % | $1,41 | $1,49 | $1,29 | 180,20K |
| 2026-06-04 | $1,44 | +12,50 % | $1,32 | $1,46 | $1,25 | 192,30K |
| 2026-06-03 | $1,28 | +2,40 % | $1,25 | $1,37 | $1,23 | 130,60K |
| 2026-06-02 | $1,25 | -8,09 % | $1,39 | $1,40 | $1,21 | 110,50K |
| 2026-06-01 | $1,36 | -3,55 % | $1,38 | $1,40 | $1,26 | 144,60K |
| 2026-05-29 | $1,41 | 0,00 % | $1,42 | $1,45 | $1,39 | 91,40K |
| 2026-05-28 | $1,41 | +1,44 % | $1,39 | $1,45 | $1,36 | 143,70K |
| 2026-05-27 | $1,39 | +7,75 % | $1,29 | $1,46 | $1,26 | 232,00K |