BioAge Labs, Inc. BIOA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,61-0,20 (-2,94 %)
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 | $6,61 | -2,94 % | $6,92 | $6,92 | $6,47 | 869,60K |
| 2026-10-01 | $6,81 | -3,95 % | $7,06 | $7,17 | $6,70 | 591,10K |
| 2026-09-30 | $7,09 | -0,70 % | $7,20 | $7,26 | $6,97 | 755,20K |
| 2026-09-29 | $7,14 | -0,56 % | $7,19 | $7,27 | $7,07 | 424,90K |
| 2026-09-28 | $7,18 | +1,84 % | $7,11 | $7,43 | $6,96 | 800,10K |
| 2026-09-25 | $7,05 | -2,22 % | $7,26 | $7,30 | $7,03 | 630,30K |
| 2026-09-24 | $7,21 | -8,62 % | $7,79 | $7,88 | $7,19 | 1,01M |
| 2026-09-23 | $7,89 | -6,74 % | $8,43 | $8,49 | $7,68 | 618,50K |
| 2026-09-22 | $8,46 | +4,57 % | $8,20 | $8,53 | $8,11 | 1,07M |
| 2026-09-21 | $8,09 | +0,37 % | $8,07 | $8,10 | $7,73 | 787,00K |
| 2026-09-18 | $8,06 | -0,37 % | $8,07 | $8,23 | $7,86 | 1,51M |
| 2026-09-17 | $8,09 | +4,39 % | $7,85 | $8,36 | $7,70 | 940,10K |
| 2026-09-16 | $7,75 | -5,26 % | $8,21 | $8,27 | $7,62 | 715,80K |
| 2026-09-15 | $8,18 | -3,54 % | $8,48 | $8,50 | $8,02 | 643,50K |
| 2026-09-14 | $8,48 | -0,12 % | $8,52 | $8,64 | $8,39 | 563,40K |
| 2026-09-11 | $8,49 | -1,85 % | $8,71 | $8,89 | $8,28 | 672,10K |
| 2026-09-10 | $8,65 | -5,67 % | $9,07 | $9,07 | $8,60 | 492,70K |
| 2026-09-09 | $9,17 | -2,39 % | $9,38 | $9,40 | $9,02 | 488,30K |
| 2026-09-08 | $9,40 | -2,03 % | $9,60 | $9,65 | $9,32 | 388,00K |
| 2026-09-04 | $9,59 | +0,95 % | $9,39 | $9,76 | $9,39 | 314,50K |
| 2026-09-03 | $9,50 | -2,36 % | $9,90 | $9,98 | $9,41 | 407,30K |
| 2026-09-02 | $9,73 | +2,21 % | $9,59 | $10,05 | $9,43 | 541,30K |
| 2026-09-01 | $9,52 | +0,21 % | $9,28 | $9,72 | $9,15 | 605,00K |
| 2026-08-31 | $9,50 | -1,55 % | $9,61 | $9,63 | $9,20 | 1,03M |
| 2026-08-28 | $9,65 | -4,27 % | $10,06 | $10,25 | $9,60 | 452,20K |
| 2026-08-27 | $10,08 | +2,44 % | $9,93 | $10,23 | $9,80 | 475,30K |
| 2026-08-26 | $9,84 | -2,67 % | $10,03 | $10,03 | $9,76 | 503,90K |
| 2026-08-25 | $10,11 | +7,78 % | $9,55 | $10,13 | $9,55 | 498,30K |
| 2026-08-24 | $9,38 | -1,05 % | $9,57 | $9,65 | $9,16 | 658,90K |
| 2026-08-21 | $9,48 | -2,17 % | $9,78 | $9,92 | $9,48 | 453,40K |
| 2026-08-20 | $9,69 | -9,86 % | $10,64 | $10,73 | $9,63 | 776,80K |
| 2026-08-19 | $10,75 | +2,77 % | $10,69 | $10,88 | $10,38 | 412,30K |
| 2026-08-18 | $10,46 | +0,58 % | $10,31 | $10,75 | $10,19 | 478,50K |
| 2026-08-17 | $10,40 | -1,89 % | $10,60 | $10,71 | $10,15 | 671,90K |
| 2026-08-14 | $10,60 | +1,63 % | $10,37 | $10,63 | $10,10 | 444,40K |
| 2026-08-13 | $10,43 | -0,48 % | $10,62 | $10,86 | $10,37 | 536,90K |
| 2026-08-12 | $10,48 | -1,78 % | $10,78 | $10,95 | $10,43 | 614,50K |
| 2026-08-11 | $10,67 | -6,81 % | $11,49 | $11,55 | $10,44 | 761,00K |
| 2026-08-10 | $11,45 | -2,30 % | $11,70 | $11,89 | $11,25 | 594,40K |
| 2026-08-07 | $11,72 | +3,99 % | $11,40 | $11,94 | $11,23 | 953,50K |
| 2026-08-06 | $11,27 | +2,64 % | $10,90 | $11,37 | $10,50 | 844,70K |
| 2026-08-05 | $10,98 | -1,96 % | $11,30 | $11,60 | $10,89 | 1,13M |
| 2026-08-04 | $11,20 | +3,90 % | $10,69 | $11,47 | $10,09 | 2,37M |
| 2026-08-03 | $10,78 | +19,25 % | $9,50 | $10,96 | $9,18 | 3,53M |
| 2026-07-31 | $9,04 | -63,62 % | $8,77 | $10,81 | $8,65 | 9,98M |
| 2026-07-30 | $24,85 | +11,99 % | $22,35 | $24,91 | $22,35 | 673,40K |
| 2026-07-29 | $22,19 | +1,23 % | $21,96 | $22,48 | $20,39 | 1,03M |
| 2026-07-28 | $21,92 | +4,98 % | $20,95 | $22,04 | $20,51 | 597,60K |
| 2026-07-27 | $20,88 | -4,09 % | $21,96 | $22,95 | $20,75 | 497,30K |
| 2026-07-24 | $21,77 | -0,59 % | $21,90 | $22,32 | $21,34 | 1,03M |
| 2026-07-23 | $21,90 | -0,18 % | $21,33 | $21,94 | $21,19 | 416,60K |
| 2026-07-22 | $21,94 | -3,13 % | $22,44 | $22,66 | $21,83 | 863,80K |
| 2026-07-21 | $22,65 | +1,48 % | $22,06 | $22,89 | $21,90 | 356,70K |
| 2026-07-20 | $22,32 | -2,15 % | $22,85 | $23,75 | $22,28 | 325,50K |
| 2026-07-17 | $22,81 | +2,93 % | $21,36 | $23,49 | $21,36 | 458,40K |
| 2026-07-16 | $22,16 | -2,38 % | $22,49 | $22,69 | $21,65 | 528,30K |
| 2026-07-15 | $22,70 | -0,35 % | $22,56 | $23,05 | $22,02 | 513,10K |
| 2026-07-14 | $22,78 | +4,57 % | $22,05 | $23,23 | $21,39 | 500,40K |
| 2026-07-13 | $21,78 | -10,50 % | $23,82 | $23,87 | $21,44 | 548,90K |
| 2026-07-10 | $24,34 | -2,21 % | $25,00 | $25,42 | $22,72 | 704,40K |
| 2026-07-09 | $24,89 | +5,33 % | $23,75 | $24,93 | $23,25 | 588,30K |
| 2026-07-08 | $23,63 | -3,16 % | $24,34 | $24,40 | $22,97 | 653,20K |
| 2026-07-07 | $24,40 | -1,77 % | $24,88 | $24,93 | $23,39 | 518,30K |
| 2026-07-06 | $24,84 | -1,04 % | $25,12 | $25,95 | $24,76 | 352,80K |
| 2026-07-02 | $25,10 | +3,46 % | $24,43 | $25,14 | $24,11 | 418,60K |
| 2026-07-01 | $24,26 | -1,02 % | $24,36 | $24,68 | $23,66 | 660,10K |
| 2026-06-30 | $24,51 | -1,76 % | $24,77 | $25,57 | $24,10 | 805,40K |
| 2026-06-29 | $24,95 | +5,01 % | $23,85 | $25,80 | $23,49 | 768,90K |
| 2026-06-26 | $23,76 | +5,04 % | $22,37 | $23,82 | $22,37 | 3,12M |
| 2026-06-25 | $22,62 | -0,92 % | $22,68 | $24,93 | $22,34 | 944,00K |
| 2026-06-24 | $22,83 | +2,28 % | $22,36 | $23,40 | $21,97 | 1,05M |
| 2026-06-23 | $22,32 | +3,96 % | $20,90 | $22,45 | $20,61 | 498,10K |
| 2026-06-22 | $21,47 | +3,37 % | $20,86 | $21,78 | $20,61 | 458,40K |
| 2026-06-18 | $20,77 | +3,90 % | $20,53 | $20,94 | $19,32 | 619,60K |
| 2026-06-17 | $19,99 | -2,44 % | $20,49 | $21,27 | $19,61 | 495,60K |
| 2026-06-16 | $20,49 | +3,28 % | $19,84 | $21,26 | $19,29 | 666,30K |
| 2026-06-15 | $19,84 | +9,98 % | $18,29 | $19,92 | $18,05 | 746,10K |
| 2026-06-12 | $18,04 | +9,67 % | $16,47 | $18,09 | $16,07 | 436,90K |
| 2026-06-11 | $16,45 | +6,27 % | $15,70 | $16,50 | $15,52 | 629,30K |
| 2026-06-10 | $15,48 | -2,03 % | $15,70 | $16,17 | $15,14 | 358,90K |
| 2026-06-09 | $15,80 | +1,87 % | $15,51 | $16,12 | $15,23 | 177,80K |
| 2026-06-08 | $15,51 | -1,21 % | $15,90 | $16,06 | $15,20 | 304,80K |
| 2026-06-05 | $15,70 | -7,76 % | $16,87 | $17,16 | $15,68 | 375,90K |
| 2026-06-04 | $17,02 | +6,11 % | $16,09 | $17,15 | $16,06 | 271,80K |
| 2026-06-03 | $16,04 | -3,02 % | $16,42 | $16,97 | $15,96 | 256,90K |
| 2026-06-02 | $16,54 | -3,84 % | $16,90 | $16,90 | $15,88 | 382,40K |
| 2026-06-01 | $17,20 | -0,52 % | $17,06 | $17,86 | $16,61 | 319,10K |
| 2026-05-29 | $17,29 | +1,41 % | $17,00 | $17,30 | $16,80 | 234,20K |
| 2026-05-28 | $17,05 | +0,59 % | $16,91 | $17,12 | $16,57 | 230,70K |
| 2026-05-27 | $16,95 | +4,63 % | $16,78 | $17,17 | $16,15 | 1,40M |