Arterra Bioscience SpA ARBS
MIL · Italien · Gesundheitstechnologie
€2,85-0,23 (-7,47 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,08 | +0,98 % | €3,03 | €3,08 | €3,01 | 8,25K |
| 2026-09-29 | €3,05 | +0,66 % | €3,14 | €3,14 | €3,05 | 4,50K |
| 2026-09-28 | €3,03 | -3,50 % | €3,17 | €3,17 | €3,03 | 3,75K |
| 2026-09-25 | €3,14 | +0,64 % | €3,06 | €3,17 | €3,06 | 6,00K |
| 2026-09-24 | €3,12 | +0,65 % | €3,12 | €3,12 | €3,12 | 750 |
| 2026-09-23 | €3,10 | 0,00 % | €3,10 | €3,10 | €3,10 | 2,25K |
| 2026-09-22 | €3,10 | 0,00 % | €3,10 | €3,10 | €3,10 | 0 |
| 2026-09-21 | €3,10 | +1,31 % | €3,10 | €3,10 | €3,10 | 1,50K |
| 2026-09-18 | €3,06 | 0,00 % | €3,06 | €3,06 | €3,06 | 750 |
| 2026-09-17 | €3,06 | +0,66 % | €3,05 | €3,06 | €3,05 | 2,25K |
| 2026-09-16 | €3,04 | +1,00 % | €3,04 | €3,04 | €3,04 | 750 |
| 2026-09-15 | €3,01 | +0,33 % | €3,01 | €3,01 | €3,01 | 1,50K |
| 2026-09-14 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-09-11 | €3,00 | -1,32 % | €3,05 | €3,05 | €3,00 | 3,75K |
| 2026-09-10 | €3,04 | 0,00 % | €3,04 | €3,04 | €3,04 | 0 |
| 2026-09-09 | €3,04 | 0,00 % | €3,01 | €3,10 | €3,01 | 6,75K |
| 2026-09-08 | €3,04 | -0,33 % | €3,04 | €3,04 | €3,04 | 1,50K |
| 2026-09-07 | €3,05 | 0,00 % | €3,06 | €3,06 | €3,05 | 1,50K |
| 2026-09-04 | €3,05 | -2,24 % | €3,05 | €3,11 | €3,05 | 2,25K |
| 2026-09-03 | €3,12 | +0,97 % | €3,10 | €3,12 | €3,10 | 1,50K |
| 2026-09-02 | €3,09 | 0,00 % | €3,09 | €3,09 | €3,09 | 0 |
| 2026-09-01 | €3,09 | +0,32 % | €3,06 | €3,09 | €3,06 | 1,50K |
| 2026-08-31 | €3,08 | 0,00 % | €3,07 | €3,08 | €3,07 | 2,25K |
| 2026-08-28 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-08-27 | €3,08 | +2,67 % | €3,05 | €3,08 | €3,05 | 3,00K |
| 2026-08-26 | €3,00 | +1,01 % | €3,00 | €3,00 | €3,00 | 750 |
| 2026-08-25 | €2,97 | -2,94 % | €3,04 | €3,04 | €2,90 | 15,00K |
| 2026-08-24 | €3,06 | 0,00 % | €3,06 | €3,06 | €3,06 | 0 |
| 2026-08-21 | €3,06 | +0,33 % | €3,02 | €3,06 | €3,02 | 1,50K |
| 2026-08-20 | €3,05 | 0,00 % | €3,05 | €3,05 | €3,05 | 0 |
| 2026-08-19 | €3,05 | -0,97 % | €3,05 | €3,05 | €3,05 | 2,25K |
| 2026-08-18 | €3,08 | -0,96 % | €3,08 | €3,08 | €3,08 | 750 |
| 2026-08-17 | €3,11 | -2,51 % | €3,18 | €3,18 | €3,11 | 1,50K |
| 2026-08-14 | €3,19 | +0,31 % | €3,18 | €3,19 | €3,18 | 1,50K |
| 2026-08-13 | €3,18 | +0,32 % | €3,18 | €3,18 | €3,18 | 2,25K |
| 2026-08-12 | €3,17 | +1,60 % | €3,16 | €3,17 | €3,16 | 2,25K |
| 2026-08-11 | €3,12 | -0,32 % | €3,12 | €3,12 | €3,12 | 750 |
| 2026-08-10 | €3,13 | -1,88 % | €3,12 | €3,19 | €3,12 | 6,75K |
| 2026-08-07 | €3,19 | +1,59 % | €3,14 | €3,19 | €3,13 | 3,75K |
| 2026-08-06 | €3,14 | +1,29 % | €3,07 | €3,12 | €3,07 | 3,75K |
| 2026-08-05 | €3,10 | -1,59 % | €3,15 | €3,15 | €3,10 | 1,50K |
| 2026-08-04 | €3,15 | +3,62 % | €3,04 | €3,15 | €3,04 | 6,75K |
| 2026-08-03 | €3,04 | -0,98 % | €3,08 | €3,09 | €3,03 | 4,50K |
| 2026-07-31 | €3,07 | +0,33 % | €3,02 | €3,07 | €3,01 | 3,00K |
| 2026-07-30 | €3,06 | +0,33 % | €3,05 | €3,06 | €3,05 | 2,25K |
| 2026-07-29 | €3,05 | -1,61 % | €3,00 | €3,05 | €2,95 | 6,00K |
| 2026-07-28 | €3,10 | +0,65 % | €3,09 | €3,10 | €3,09 | 1,50K |
| 2026-07-27 | €3,08 | +1,32 % | €3,06 | €3,08 | €3,06 | 6,00K |
| 2026-07-24 | €3,04 | 0,00 % | €3,02 | €3,04 | €3,02 | 3,00K |
| 2026-07-23 | €3,04 | +0,33 % | €3,06 | €3,06 | €3,04 | 1,50K |
| 2026-07-22 | €3,03 | -1,62 % | €3,06 | €3,08 | €3,03 | 3,00K |
| 2026-07-21 | €3,08 | +1,32 % | €2,97 | €3,08 | €2,97 | 7,50K |
| 2026-07-20 | €3,04 | 0,00 % | €2,99 | €3,04 | €2,99 | 4,50K |
| 2026-07-17 | €3,04 | -0,33 % | €3,02 | €3,04 | €3,02 | 3,75K |
| 2026-07-16 | €3,05 | -0,65 % | €3,05 | €3,05 | €3,05 | 11,25K |
| 2026-07-15 | €3,07 | -4,06 % | €3,14 | €3,14 | €3,04 | 42,75K |
| 2026-07-14 | €3,20 | -0,31 % | €3,23 | €3,29 | €3,20 | 16,50K |
| 2026-07-13 | €3,21 | -2,43 % | €3,27 | €3,27 | €3,21 | 7,50K |
| 2026-07-10 | €3,29 | -0,90 % | €3,30 | €3,34 | €3,28 | 8,25K |
| 2026-07-09 | €3,32 | +0,30 % | €3,31 | €3,32 | €3,27 | 9,00K |
| 2026-07-08 | €3,31 | -2,65 % | €3,41 | €3,51 | €3,28 | 120,75K |
| 2026-07-07 | €3,40 | +3,34 % | €3,28 | €3,50 | €3,26 | 81,00K |
| 2026-07-06 | €3,29 | +2,81 % | €3,24 | €3,29 | €3,20 | 54,75K |
| 2026-07-03 | €3,20 | +4,23 % | €3,07 | €3,22 | €3,07 | 44,25K |
| 2026-07-02 | €3,07 | +1,66 % | €3,06 | €3,07 | €3,00 | 27,75K |
| 2026-07-01 | €3,02 | +4,50 % | €2,90 | €3,05 | €2,90 | 28,50K |
| 2026-06-30 | €2,89 | +1,05 % | €2,87 | €2,90 | €2,87 | 4,50K |
| 2026-06-29 | €2,86 | 0,00 % | €2,86 | €2,86 | €2,86 | 750 |
| 2026-06-26 | €2,86 | 0,00 % | €2,86 | €2,86 | €2,86 | 750 |
| 2026-06-25 | €2,86 | +2,88 % | €2,81 | €2,86 | €2,81 | 11,25K |
| 2026-06-24 | €2,78 | 0,00 % | €2,79 | €2,79 | €2,78 | 3,00K |
| 2026-06-23 | €2,78 | -0,71 % | €2,79 | €2,79 | €2,78 | 1,50K |
| 2026-06-22 | €2,80 | -1,75 % | €2,80 | €2,80 | €2,80 | 3,00K |
| 2026-06-19 | €2,85 | +0,35 % | €2,82 | €2,85 | €2,82 | 2,25K |
| 2026-06-18 | €2,84 | 0,00 % | €2,84 | €2,84 | €2,84 | 0 |
| 2026-06-17 | €2,84 | 0,00 % | €2,84 | €2,84 | €2,84 | 0 |
| 2026-06-16 | €2,84 | 0,00 % | €2,84 | €2,84 | €2,84 | 0 |
| 2026-06-15 | €2,84 | +0,35 % | €2,79 | €2,84 | €2,79 | 3,00K |
| 2026-06-12 | €2,83 | 0,00 % | €2,83 | €2,83 | €2,83 | 2,25K |
| 2026-06-11 | €2,83 | +2,91 % | €2,83 | €2,83 | €2,83 | 750 |
| 2026-06-10 | €2,75 | 0,00 % | €2,75 | €2,75 | €2,75 | 0 |
| 2026-06-09 | €2,75 | -1,08 % | €2,78 | €2,78 | €2,75 | 8,25K |
| 2026-06-08 | €2,78 | -0,36 % | €2,79 | €2,80 | €2,78 | 3,75K |
| 2026-06-05 | €2,79 | -0,36 % | €2,79 | €2,79 | €2,75 | 4,50K |
| 2026-06-04 | €2,80 | -1,41 % | €2,82 | €2,82 | €2,80 | 3,00K |
| 2026-06-03 | €2,84 | +0,71 % | €2,80 | €2,84 | €2,80 | 12,75K |
| 2026-06-02 | €2,82 | +1,44 % | €2,82 | €2,82 | €2,82 | 1,50K |
| 2026-06-01 | €2,78 | -1,42 % | €2,86 | €2,86 | €2,78 | 4,50K |
| 2026-05-29 | €2,82 | +2,17 % | €2,78 | €2,82 | €2,73 | 7,50K |
| 2026-05-28 | €2,76 | -0,72 % | €2,73 | €2,78 | €2,73 | 5,25K |