Biofrontera, Inc. BFRI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,03-0,01 (-0,96 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,02 | -1,44 % | $1,05 | $1,12 | $1,01 | 180,06K |
| 2026-10-01 | $1,04 | -3,70 % | $1,06 | $1,07 | $1,02 | 340,90K |
| 2026-09-30 | $1,08 | -0,92 % | $1,11 | $1,14 | $1,07 | 284,00K |
| 2026-09-29 | $1,09 | -3,54 % | $1,10 | $1,14 | $1,08 | 258,10K |
| 2026-09-28 | $1,13 | -4,24 % | $1,16 | $1,17 | $1,09 | 383,80K |
| 2026-09-25 | $1,18 | -1,67 % | $1,20 | $1,23 | $1,16 | 247,10K |
| 2026-09-24 | $1,20 | +4,35 % | $1,16 | $1,23 | $1,14 | 280,50K |
| 2026-09-23 | $1,15 | -1,71 % | $1,17 | $1,18 | $1,12 | 288,90K |
| 2026-09-22 | $1,17 | +0,86 % | $1,16 | $1,18 | $1,11 | 476,30K |
| 2026-09-21 | $1,16 | -12,12 % | $1,32 | $1,32 | $1,14 | 918,80K |
| 2026-09-18 | $1,32 | +6,45 % | $1,29 | $1,33 | $1,27 | 376,20K |
| 2026-09-17 | $1,24 | +2,48 % | $1,22 | $1,29 | $1,22 | 573,40K |
| 2026-09-16 | $1,21 | +1,68 % | $1,22 | $1,24 | $1,18 | 384,60K |
| 2026-09-15 | $1,19 | -12,50 % | $1,33 | $1,36 | $1,17 | 1,48M |
| 2026-09-14 | $1,36 | -12,26 % | $1,57 | $1,57 | $1,36 | 2,37M |
| 2026-09-11 | $1,55 | +6,16 % | $1,54 | $1,62 | $1,50 | 1,46M |
| 2026-09-10 | $1,46 | -5,19 % | $1,53 | $1,55 | $1,36 | 1,65M |
| 2026-09-09 | $1,54 | -1,28 % | $1,57 | $1,61 | $1,52 | 532,90K |
| 2026-09-08 | $1,56 | -3,11 % | $1,64 | $1,66 | $1,54 | 840,20K |
| 2026-09-04 | $1,61 | +6,62 % | $1,52 | $1,63 | $1,52 | 631,30K |
| 2026-09-03 | $1,51 | -0,66 % | $1,51 | $1,56 | $1,48 | 549,50K |
| 2026-09-02 | $1,52 | -0,98 % | $1,52 | $1,60 | $1,50 | 581,20K |
| 2026-09-01 | $1,53 | +0,33 % | $1,54 | $1,56 | $1,50 | 400,70K |
| 2026-08-31 | $1,53 | -3,77 % | $1,55 | $1,60 | $1,50 | 744,30K |
| 2026-08-28 | $1,59 | +6,71 % | $1,53 | $1,61 | $1,51 | 837,00K |
| 2026-08-27 | $1,49 | -2,61 % | $1,55 | $1,57 | $1,48 | 436,20K |
| 2026-08-26 | $1,53 | +1,32 % | $1,54 | $1,60 | $1,49 | 542,90K |
| 2026-08-25 | $1,51 | +3,42 % | $1,47 | $1,52 | $1,42 | 438,00K |
| 2026-08-24 | $1,46 | -1,35 % | $1,48 | $1,55 | $1,41 | 994,30K |
| 2026-08-21 | $1,48 | 0,00 % | $1,48 | $1,52 | $1,44 | 446,30K |
| 2026-08-20 | $1,48 | +4,23 % | $1,43 | $1,50 | $1,40 | 526,10K |
| 2026-08-19 | $1,42 | -1,39 % | $1,46 | $1,50 | $1,39 | 697,40K |
| 2026-08-18 | $1,44 | +6,67 % | $1,39 | $1,50 | $1,38 | 1,06M |
| 2026-08-17 | $1,35 | +3,85 % | $1,36 | $1,40 | $1,31 | 762,90K |
| 2026-08-14 | $1,30 | +3,17 % | $1,28 | $1,40 | $1,26 | 976,20K |
| 2026-08-13 | $1,26 | +0,80 % | $1,27 | $1,40 | $1,22 | 1,09M |
| 2026-08-12 | $1,25 | +2,46 % | $1,22 | $1,26 | $1,20 | 258,40K |
| 2026-08-11 | $1,22 | +0,83 % | $1,22 | $1,24 | $1,18 | 337,80K |
| 2026-08-10 | $1,21 | -4,72 % | $1,25 | $1,27 | $1,21 | 441,80K |
| 2026-08-07 | $1,27 | +1,60 % | $1,27 | $1,27 | $1,23 | 248,70K |
| 2026-08-06 | $1,25 | +0,81 % | $1,25 | $1,27 | $1,21 | 278,60K |
| 2026-08-05 | $1,24 | +1,64 % | $1,25 | $1,26 | $1,21 | 150,90K |
| 2026-08-04 | $1,22 | +2,52 % | $1,19 | $1,26 | $1,18 | 516,30K |
| 2026-08-03 | $1,19 | +1,71 % | $1,17 | $1,25 | $1,17 | 379,30K |
| 2026-07-31 | $1,17 | -4,88 % | $1,21 | $1,23 | $1,14 | 433,10K |
| 2026-07-30 | $1,23 | +5,13 % | $1,18 | $1,27 | $1,16 | 796,20K |
| 2026-07-29 | $1,17 | +5,41 % | $1,12 | $1,19 | $1,09 | 728,80K |
| 2026-07-28 | $1,11 | +5,71 % | $1,05 | $1,14 | $1,00 | 896,00K |
| 2026-07-27 | $1,05 | -3,67 % | $1,07 | $1,08 | $1,05 | 307,00K |
| 2026-07-24 | $1,09 | 0,00 % | $1,09 | $1,09 | $1,06 | 165,80K |
| 2026-07-23 | $1,09 | +0,93 % | $1,07 | $1,09 | $1,05 | 162,30K |
| 2026-07-22 | $1,08 | 0,00 % | $1,08 | $1,09 | $1,06 | 90,50K |
| 2026-07-21 | $1,08 | +2,86 % | $1,06 | $1,08 | $1,05 | 147,80K |
| 2026-07-20 | $1,05 | -3,67 % | $1,08 | $1,11 | $1,05 | 187,50K |
| 2026-07-17 | $1,09 | -1,80 % | $1,05 | $1,10 | $1,05 | 144,40K |
| 2026-07-16 | $1,11 | +1,83 % | $1,08 | $1,12 | $1,05 | 281,90K |
| 2026-07-15 | $1,09 | +2,83 % | $1,06 | $1,10 | $1,05 | 156,50K |
| 2026-07-14 | $1,06 | -4,50 % | $1,09 | $1,12 | $1,05 | 451,80K |
| 2026-07-13 | $1,11 | +0,91 % | $1,10 | $1,16 | $1,09 | 324,30K |
| 2026-07-10 | $1,10 | -3,51 % | $1,13 | $1,17 | $1,05 | 351,90K |
| 2026-07-09 | $1,14 | 0,00 % | $1,14 | $1,20 | $1,12 | 434,00K |
| 2026-07-08 | $1,14 | -1,72 % | $1,16 | $1,17 | $1,05 | 598,90K |
| 2026-07-07 | $1,16 | 0,00 % | $1,16 | $1,21 | $1,12 | 473,30K |
| 2026-07-06 | $1,16 | +14,85 % | $1,04 | $1,18 | $1,03 | 997,00K |
| 2026-07-02 | $1,01 | 0,00 % | $1,02 | $1,07 | $1,00 | 394,40K |
| 2026-07-01 | $1,01 | +6,77 % | $0,98 | $1,02 | $0,96 | 241,80K |
| 2026-06-30 | $0,95 | -7,25 % | $1,01 | $1,03 | $0,92 | 538,30K |
| 2026-06-29 | $1,02 | +5,05 % | $0,99 | $1,07 | $0,97 | 363,40K |
| 2026-06-26 | $0,97 | +2,53 % | $0,94 | $0,99 | $0,92 | 250,70K |
| 2026-06-25 | $0,95 | -5,30 % | $0,99 | $1,03 | $0,93 | 234,10K |
| 2026-06-24 | $1,00 | -2,91 % | $1,01 | $1,06 | $0,97 | 284,20K |
| 2026-06-23 | $1,03 | -4,63 % | $1,09 | $1,10 | $1,01 | 299,90K |
| 2026-06-22 | $1,08 | +9,42 % | $1,00 | $1,15 | $0,99 | 571,70K |
| 2026-06-18 | $0,99 | +0,61 % | $0,98 | $1,01 | $0,98 | 232,00K |
| 2026-06-17 | $0,98 | +1,98 % | $0,98 | $1,00 | $0,96 | 141,70K |
| 2026-06-16 | $0,96 | -3,80 % | $0,99 | $1,02 | $0,94 | 301,90K |
| 2026-06-15 | $1,00 | +15,61 % | $0,87 | $1,03 | $0,87 | 703,60K |
| 2026-06-12 | $0,87 | -2,37 % | $0,87 | $0,90 | $0,85 | 162,70K |
| 2026-06-11 | $0,89 | +2,67 % | $0,88 | $0,91 | $0,86 | 129,80K |
| 2026-06-10 | $0,86 | -1,93 % | $0,85 | $0,90 | $0,85 | 64,80K |
| 2026-06-09 | $0,88 | -5,38 % | $0,92 | $0,92 | $0,84 | 184,70K |
| 2026-06-08 | $0,93 | -0,53 % | $0,95 | $0,97 | $0,92 | 53,50K |
| 2026-06-05 | $0,94 | -6,03 % | $0,99 | $1,00 | $0,92 | 205,30K |
| 2026-06-04 | $1,00 | +0,91 % | $0,99 | $1,05 | $0,97 | 118,40K |
| 2026-06-03 | $0,99 | -4,27 % | $1,04 | $1,04 | $0,96 | 144,50K |
| 2026-06-02 | $1,03 | +7,97 % | $0,96 | $1,04 | $0,90 | 297,20K |
| 2026-06-01 | $0,95 | +7,67 % | $0,90 | $0,96 | $0,87 | 244,90K |
| 2026-05-29 | $0,89 | +3,02 % | $0,88 | $0,89 | $0,85 | 60,50K |
| 2026-05-28 | $0,86 | +0,23 % | $0,85 | $0,86 | $0,83 | 35,00K |
| 2026-05-27 | $0,86 | +7,92 % | $0,80 | $0,86 | $0,80 | 107,60K |