Bioceres Crop Solutions Corp. BIOX
NASDAQ · Vereinigte Staaten · Prozessindustrie
$0,3490+0,00 (+0,29 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,35 | +0,32 % | $0,35 | $0,35 | $0,35 | 15,85K |
| 2026-09-30 | $0,35 | +0,58 % | $0,35 | $0,36 | $0,33 | 56,60K |
| 2026-09-29 | $0,35 | -3,35 % | $0,37 | $0,37 | $0,34 | 185,00K |
| 2026-09-28 | $0,36 | -4,28 % | $0,36 | $0,38 | $0,35 | 39,00K |
| 2026-09-25 | $0,37 | +0,81 % | $0,37 | $0,38 | $0,36 | 73,30K |
| 2026-09-24 | $0,37 | -5,36 % | $0,38 | $0,39 | $0,35 | 239,10K |
| 2026-09-23 | $0,39 | +8,89 % | $0,35 | $0,39 | $0,33 | 413,80K |
| 2026-09-22 | $0,36 | +0,28 % | $0,36 | $0,36 | $0,32 | 633,90K |
| 2026-09-21 | $0,36 | -0,28 % | $0,37 | $0,38 | $0,35 | 433,40K |
| 2026-09-18 | $0,36 | -2,17 % | $0,40 | $0,40 | $0,34 | 809,10K |
| 2026-09-17 | $0,37 | -4,66 % | $0,39 | $0,40 | $0,35 | 313,30K |
| 2026-09-16 | $0,39 | -4,69 % | $0,41 | $0,41 | $0,37 | 127,20K |
| 2026-09-15 | $0,41 | -5,37 % | $0,41 | $0,43 | $0,37 | 821,70K |
| 2026-09-14 | $0,43 | +2,15 % | $0,44 | $0,44 | $0,41 | 275,60K |
| 2026-09-11 | $0,42 | -0,95 % | $0,41 | $0,44 | $0,41 | 63,50K |
| 2026-09-10 | $0,42 | -0,70 % | $0,41 | $0,43 | $0,41 | 66,70K |
| 2026-09-09 | $0,43 | +0,95 % | $0,43 | $0,44 | $0,43 | 75,90K |
| 2026-09-08 | $0,42 | -2,76 % | $0,42 | $0,45 | $0,41 | 164,00K |
| 2026-09-04 | $0,43 | +3,58 % | $0,43 | $0,45 | $0,41 | 70,30K |
| 2026-09-03 | $0,42 | -6,26 % | $0,43 | $0,45 | $0,41 | 162,20K |
| 2026-09-02 | $0,45 | -2,83 % | $0,44 | $0,47 | $0,43 | 197,90K |
| 2026-09-01 | $0,46 | +6,98 % | $0,41 | $0,46 | $0,41 | 500,80K |
| 2026-08-31 | $0,43 | +4,88 % | $0,41 | $0,57 | $0,40 | 5,74M |
| 2026-08-28 | $0,41 | +1,49 % | $0,40 | $0,43 | $0,40 | 148,40K |
| 2026-08-27 | $0,40 | -2,88 % | $0,41 | $0,43 | $0,40 | 93,40K |
| 2026-08-26 | $0,42 | -0,95 % | $0,41 | $0,44 | $0,40 | 63,10K |
| 2026-08-25 | $0,42 | +1,94 % | $0,41 | $0,45 | $0,40 | 254,40K |
| 2026-08-24 | $0,41 | -6,58 % | $0,44 | $0,45 | $0,40 | 211,40K |
| 2026-08-21 | $0,44 | -2,00 % | $0,46 | $0,48 | $0,42 | 825,00K |
| 2026-08-20 | $0,45 | +8,43 % | $0,41 | $0,45 | $0,40 | 124,00K |
| 2026-08-19 | $0,41 | -0,48 % | $0,43 | $0,43 | $0,40 | 146,90K |
| 2026-08-18 | $0,42 | -4,58 % | $0,42 | $0,43 | $0,38 | 284,70K |
| 2026-08-17 | $0,44 | -2,67 % | $0,46 | $0,46 | $0,41 | 57,70K |
| 2026-08-14 | $0,45 | +4,42 % | $0,42 | $0,47 | $0,41 | 214,40K |
| 2026-08-13 | $0,43 | +13,16 % | $0,38 | $0,44 | $0,37 | 415,70K |
| 2026-08-12 | $0,38 | +5,85 % | $0,38 | $0,38 | $0,36 | 387,00K |
| 2026-08-11 | $0,36 | +0,28 % | $0,35 | $0,37 | $0,34 | 91,40K |
| 2026-08-10 | $0,36 | +4,07 % | $0,34 | $0,36 | $0,33 | 115,70K |
| 2026-08-07 | $0,34 | -4,44 % | $0,38 | $0,38 | $0,34 | 228,20K |
| 2026-08-06 | $0,36 | -1,10 % | $0,38 | $0,39 | $0,34 | 79,00K |
| 2026-08-05 | $0,36 | -3,70 % | $0,39 | $0,39 | $0,36 | 110,90K |
| 2026-08-04 | $0,38 | +2,44 % | $0,36 | $0,39 | $0,34 | 47,00K |
| 2026-08-03 | $0,37 | +2,50 % | $0,39 | $0,40 | $0,36 | 185,30K |
| 2026-07-31 | $0,36 | +7,46 % | $0,33 | $0,36 | $0,33 | 66,90K |
| 2026-07-30 | $0,34 | +3,72 % | $0,32 | $0,36 | $0,31 | 58,30K |
| 2026-07-29 | $0,32 | 0,00 % | $0,33 | $0,34 | $0,31 | 79,20K |
| 2026-07-28 | $0,32 | -1,82 % | $0,32 | $0,34 | $0,31 | 58,70K |
| 2026-07-27 | $0,33 | -4,08 % | $0,35 | $0,35 | $0,31 | 87,00K |
| 2026-07-24 | $0,34 | -1,44 % | $0,34 | $0,35 | $0,32 | 87,30K |
| 2026-07-23 | $0,35 | +1,46 % | $0,34 | $0,37 | $0,30 | 318,00K |
| 2026-07-22 | $0,34 | -1,44 % | $0,35 | $0,35 | $0,33 | 37,00K |
| 2026-07-21 | $0,35 | +1,16 % | $0,34 | $0,36 | $0,33 | 78,00K |
| 2026-07-20 | $0,34 | -1,71 % | $0,35 | $0,36 | $0,34 | 23,80K |
| 2026-07-17 | $0,35 | +0,29 % | $0,34 | $0,37 | $0,34 | 52,60K |
| 2026-07-16 | $0,35 | -0,29 % | $0,36 | $0,37 | $0,34 | 78,30K |
| 2026-07-15 | $0,35 | 0,00 % | $0,36 | $0,37 | $0,34 | 131,50K |
| 2026-07-14 | $0,35 | +2,64 % | $0,35 | $0,36 | $0,34 | 96,00K |
| 2026-07-13 | $0,34 | -0,58 % | $0,36 | $0,37 | $0,34 | 143,80K |
| 2026-07-10 | $0,34 | +2,08 % | $0,33 | $0,37 | $0,33 | 53,00K |
| 2026-07-09 | $0,34 | +1,82 % | $0,34 | $0,36 | $0,34 | 82,90K |
| 2026-07-08 | $0,33 | +0,30 % | $0,32 | $0,35 | $0,32 | 239,80K |
| 2026-07-07 | $0,33 | -8,36 % | $0,35 | $0,36 | $0,33 | 140,90K |
| 2026-07-06 | $0,36 | +8,46 % | $0,32 | $0,37 | $0,32 | 165,40K |
| 2026-07-02 | $0,33 | -4,06 % | $0,35 | $0,37 | $0,33 | 111,20K |
| 2026-07-01 | $0,34 | -1,43 % | $0,36 | $0,38 | $0,34 | 209,60K |
| 2026-06-30 | $0,35 | +5,42 % | $0,33 | $0,36 | $0,32 | 244,00K |
| 2026-06-29 | $0,33 | -0,90 % | $0,33 | $0,36 | $0,32 | 288,00K |
| 2026-06-26 | $0,34 | +3,08 % | $0,31 | $0,34 | $0,31 | 304,00K |
| 2026-06-25 | $0,32 | -5,52 % | $0,34 | $0,37 | $0,31 | 390,40K |
| 2026-06-24 | $0,34 | -7,53 % | $0,37 | $0,38 | $0,34 | 372,10K |
| 2026-06-23 | $0,37 | -2,11 % | $0,37 | $0,40 | $0,37 | 131,80K |
| 2026-06-22 | $0,38 | +1,88 % | $0,38 | $0,40 | $0,38 | 157,40K |
| 2026-06-18 | $0,37 | -5,57 % | $0,39 | $0,41 | $0,37 | 782,90K |
| 2026-06-17 | $0,40 | -3,19 % | $0,41 | $0,43 | $0,40 | 238,50K |
| 2026-06-16 | $0,41 | -4,00 % | $0,44 | $0,44 | $0,40 | 429,60K |
| 2026-06-15 | $0,43 | +1,19 % | $0,44 | $0,44 | $0,42 | 52,60K |
| 2026-06-12 | $0,42 | -1,18 % | $0,43 | $0,44 | $0,42 | 109,40K |
| 2026-06-11 | $0,43 | -0,70 % | $0,43 | $0,45 | $0,42 | 172,80K |
| 2026-06-10 | $0,43 | -1,61 % | $0,45 | $0,46 | $0,43 | 67,20K |
| 2026-06-09 | $0,44 | +1,40 % | $0,45 | $0,46 | $0,43 | 123,90K |
| 2026-06-08 | $0,43 | +2,14 % | $0,43 | $0,45 | $0,42 | 259,40K |
| 2026-06-05 | $0,42 | -7,69 % | $0,44 | $0,46 | $0,42 | 177,70K |
| 2026-06-04 | $0,46 | -0,87 % | $0,45 | $0,47 | $0,44 | 121,70K |
| 2026-06-03 | $0,46 | -6,52 % | $0,51 | $0,52 | $0,46 | 346,20K |
| 2026-06-02 | $0,49 | +2,29 % | $0,51 | $0,53 | $0,47 | 478,70K |
| 2026-06-01 | $0,48 | +7,62 % | $0,44 | $0,51 | $0,42 | 767,90K |
| 2026-05-29 | $0,45 | +4,94 % | $0,43 | $0,46 | $0,41 | 723,80K |
| 2026-05-28 | $0,43 | +1,92 % | $0,41 | $0,43 | $0,41 | 261,80K |
| 2026-05-27 | $0,42 | +0,24 % | $0,41 | $0,43 | $0,41 | 271,20K |
| 2026-05-26 | $0,42 | +0,48 % | $0,44 | $0,44 | $0,41 | 195,20K |