BioHarvest Sciences, Inc. BHST
NASDAQ · Vereinigte Staaten · Prozessindustrie
$1,49+0,01 (+0,68 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,49 | +0,68 % | $1,49 | $1,50 | $1,45 | 29,12K |
| 2026-09-30 | $1,48 | +0,68 % | $1,47 | $1,50 | $1,43 | 30,40K |
| 2026-09-29 | $1,47 | +1,38 % | $1,47 | $1,52 | $1,47 | 69,60K |
| 2026-09-28 | $1,45 | -0,68 % | $1,44 | $1,49 | $1,44 | 33,30K |
| 2026-09-25 | $1,46 | +0,69 % | $1,43 | $1,47 | $1,42 | 11,90K |
| 2026-09-24 | $1,45 | -0,68 % | $1,45 | $1,51 | $1,45 | 9,10K |
| 2026-09-23 | $1,46 | -3,31 % | $1,50 | $1,77 | $1,45 | 41,30K |
| 2026-09-22 | $1,51 | -6,79 % | $1,60 | $1,64 | $1,51 | 45,80K |
| 2026-09-21 | $1,62 | -0,61 % | $1,61 | $1,66 | $1,60 | 18,50K |
| 2026-09-18 | $1,63 | +1,87 % | $1,62 | $1,65 | $1,60 | 13,50K |
| 2026-09-17 | $1,60 | -3,61 % | $1,64 | $1,64 | $1,55 | 34,40K |
| 2026-09-16 | $1,66 | -6,48 % | $1,73 | $1,74 | $1,63 | 23,90K |
| 2026-09-15 | $1,77 | -1,39 % | $1,80 | $1,87 | $1,62 | 64,20K |
| 2026-09-14 | $1,80 | -2,70 % | $1,83 | $1,86 | $1,80 | 13,10K |
| 2026-09-11 | $1,85 | -1,07 % | $1,87 | $1,90 | $1,80 | 28,30K |
| 2026-09-10 | $1,87 | +3,89 % | $1,80 | $1,87 | $1,80 | 13,60K |
| 2026-09-09 | $1,80 | -0,55 % | $1,85 | $1,93 | $1,80 | 36,80K |
| 2026-09-08 | $1,81 | -0,55 % | $1,85 | $2,05 | $1,80 | 27,20K |
| 2026-09-04 | $1,82 | +1,11 % | $1,80 | $1,85 | $1,80 | 49,70K |
| 2026-09-03 | $1,80 | -5,26 % | $1,91 | $1,96 | $1,80 | 134,80K |
| 2026-09-02 | $1,90 | -1,04 % | $1,90 | $1,94 | $1,90 | 49,40K |
| 2026-09-01 | $1,92 | +0,52 % | $1,90 | $1,96 | $1,90 | 3,60K |
| 2026-08-31 | $1,91 | +3,80 % | $1,85 | $1,91 | $1,85 | 9,60K |
| 2026-08-28 | $1,84 | -0,54 % | $1,84 | $1,91 | $1,83 | 11,80K |
| 2026-08-27 | $1,85 | -7,50 % | $2,00 | $2,01 | $1,85 | 110,60K |
| 2026-08-26 | $2,00 | -0,99 % | $2,00 | $2,04 | $2,00 | 5,30K |
| 2026-08-25 | $2,02 | -1,46 % | $2,02 | $2,06 | $2,00 | 30,10K |
| 2026-08-24 | $2,05 | -0,24 % | $2,07 | $2,12 | $2,00 | 25,20K |
| 2026-08-21 | $2,06 | +0,74 % | $2,04 | $2,17 | $2,03 | 9,20K |
| 2026-08-20 | $2,04 | +0,49 % | $2,05 | $2,12 | $2,02 | 17,60K |
| 2026-08-19 | $2,03 | -3,79 % | $2,17 | $2,17 | $2,02 | 8,00K |
| 2026-08-18 | $2,11 | -2,76 % | $2,16 | $2,30 | $2,07 | 82,20K |
| 2026-08-17 | $2,17 | +4,83 % | $2,07 | $2,63 | $2,06 | 111,90K |
| 2026-08-14 | $2,07 | 0,00 % | $2,07 | $2,15 | $2,02 | 33,10K |
| 2026-08-13 | $2,07 | -3,72 % | $2,18 | $2,26 | $2,02 | 57,20K |
| 2026-08-12 | $2,15 | +3,61 % | $2,02 | $2,26 | $2,01 | 41,60K |
| 2026-08-11 | $2,08 | -1,19 % | $2,16 | $2,30 | $2,02 | 138,50K |
| 2026-08-10 | $2,10 | -17,97 % | $2,62 | $2,62 | $2,08 | 106,30K |
| 2026-08-07 | $2,56 | +1,99 % | $2,54 | $2,81 | $2,37 | 113,30K |
| 2026-08-06 | $2,51 | +11,06 % | $2,24 | $2,99 | $2,23 | 238,00K |
| 2026-08-05 | $2,26 | 0,00 % | $2,25 | $2,65 | $2,25 | 47,30K |
| 2026-08-04 | $2,26 | +4,63 % | $2,17 | $2,29 | $2,15 | 100,30K |
| 2026-08-03 | $2,16 | 0,00 % | $2,12 | $2,22 | $2,12 | 67,40K |
| 2026-07-31 | $2,16 | +0,93 % | $2,11 | $2,23 | $2,09 | 48,10K |
| 2026-07-30 | $2,14 | -2,51 % | $2,20 | $2,45 | $2,08 | 51,90K |
| 2026-07-29 | $2,19 | +7,60 % | $2,18 | $2,49 | $2,16 | 72,40K |
| 2026-07-28 | $2,04 | +0,49 % | $2,09 | $2,45 | $2,00 | 152,20K |
| 2026-07-27 | $2,03 | +5,73 % | $1,94 | $2,25 | $1,94 | 137,40K |
| 2026-07-24 | $1,92 | -4,00 % | $2,06 | $2,06 | $1,82 | 74,60K |
| 2026-07-23 | $2,00 | -8,26 % | $2,18 | $2,18 | $2,00 | 55,10K |
| 2026-07-22 | $2,18 | -4,39 % | $2,30 | $2,56 | $2,15 | 94,40K |
| 2026-07-21 | $2,28 | -15,87 % | $2,70 | $2,71 | $2,26 | 52,60K |
| 2026-07-20 | $2,71 | +0,37 % | $2,75 | $2,76 | $2,71 | 3,50K |
| 2026-07-17 | $2,70 | -4,59 % | $2,85 | $2,87 | $2,70 | 91,00K |
| 2026-07-16 | $2,83 | -0,70 % | $2,76 | $2,92 | $2,76 | 53,00K |
| 2026-07-15 | $2,85 | +2,15 % | $2,92 | $2,99 | $2,75 | 52,90K |
| 2026-07-14 | $2,79 | +0,72 % | $2,85 | $2,88 | $2,70 | 31,30K |
| 2026-07-13 | $2,77 | -0,36 % | $2,80 | $2,80 | $2,70 | 37,80K |
| 2026-07-10 | $2,78 | +0,72 % | $2,74 | $2,86 | $2,74 | 9,00K |
| 2026-07-09 | $2,76 | -3,50 % | $2,89 | $2,89 | $2,76 | 61,50K |
| 2026-07-08 | $2,86 | -1,38 % | $2,90 | $2,93 | $2,75 | 54,20K |
| 2026-07-07 | $2,90 | +0,35 % | $2,90 | $3,05 | $2,89 | 5,40K |
| 2026-07-06 | $2,89 | +0,70 % | $2,87 | $3,04 | $2,87 | 60,30K |
| 2026-07-02 | $2,87 | -1,37 % | $3,05 | $3,05 | $2,87 | 1,00K |
| 2026-07-01 | $2,91 | +1,75 % | $2,90 | $2,97 | $2,90 | 61,50K |
| 2026-06-30 | $2,86 | +2,51 % | $2,85 | $3,00 | $2,85 | 79,00K |
| 2026-06-29 | $2,79 | +0,72 % | $2,75 | $2,82 | $2,75 | 3,50K |
| 2026-06-26 | $2,77 | +0,73 % | $2,80 | $2,85 | $2,75 | 12,70K |
| 2026-06-25 | $2,75 | -5,50 % | $2,93 | $3,39 | $2,74 | 36,40K |
| 2026-06-24 | $2,91 | -6,13 % | $3,15 | $3,36 | $2,91 | 36,20K |
| 2026-06-23 | $3,10 | +1,64 % | $3,05 | $3,35 | $3,05 | 10,10K |
| 2026-06-22 | $3,05 | -6,44 % | $3,30 | $3,38 | $3,05 | 37,50K |
| 2026-06-18 | $3,26 | -0,61 % | $3,37 | $3,37 | $3,26 | 2,20K |
| 2026-06-17 | $3,28 | -0,91 % | $3,38 | $3,38 | $3,26 | 8,50K |
| 2026-06-16 | $3,31 | -2,07 % | $3,37 | $3,55 | $3,30 | 23,20K |
| 2026-06-15 | $3,38 | +5,63 % | $3,27 | $3,48 | $3,22 | 13,30K |
| 2026-06-12 | $3,20 | 0,00 % | $3,20 | $3,50 | $3,19 | 15,20K |
| 2026-06-11 | $3,20 | +3,56 % | $3,15 | $3,22 | $3,08 | 8,40K |
| 2026-06-10 | $3,09 | +2,32 % | $3,03 | $3,19 | $3,03 | 28,80K |
| 2026-06-09 | $3,02 | -3,21 % | $3,13 | $3,15 | $3,02 | 16,70K |
| 2026-06-08 | $3,12 | -2,19 % | $3,16 | $3,21 | $3,12 | 14,20K |
| 2026-06-05 | $3,19 | -1,85 % | $3,34 | $3,34 | $3,06 | 64,30K |
| 2026-06-04 | $3,25 | -8,71 % | $3,52 | $3,64 | $3,25 | 67,60K |
| 2026-06-03 | $3,56 | -1,66 % | $3,57 | $3,60 | $3,52 | 27,30K |
| 2026-06-02 | $3,62 | -2,16 % | $3,75 | $3,77 | $3,60 | 16,00K |
| 2026-06-01 | $3,70 | -4,15 % | $3,80 | $3,89 | $3,70 | 14,20K |
| 2026-05-29 | $3,86 | -1,03 % | $3,81 | $3,94 | $3,81 | 20,40K |
| 2026-05-28 | $3,90 | -0,51 % | $3,96 | $4,13 | $3,88 | 27,60K |
| 2026-05-27 | $3,92 | +0,26 % | $4,00 | $4,00 | $3,91 | 26,20K |
| 2026-05-26 | $3,91 | +1,30 % | $3,93 | $4,00 | $3,80 | 31,40K |