BioVie Inc. Class A BIVI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,46-0,01 (-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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,46 | -0,68 % | $1,47 | $1,52 | $1,46 | 189,90K |
| 2026-10-01 | $1,47 | -3,29 % | $1,53 | $1,53 | $1,46 | 266,00K |
| 2026-09-30 | $1,52 | -1,30 % | $1,57 | $1,58 | $1,50 | 201,30K |
| 2026-09-29 | $1,54 | 0,00 % | $1,55 | $1,61 | $1,52 | 145,30K |
| 2026-09-28 | $1,54 | -4,05 % | $1,57 | $1,60 | $1,53 | 182,50K |
| 2026-09-25 | $1,61 | -0,31 % | $1,66 | $1,75 | $1,58 | 458,70K |
| 2026-09-24 | $1,61 | -1,23 % | $1,60 | $1,64 | $1,60 | 235,80K |
| 2026-09-23 | $1,63 | 0,00 % | $1,63 | $1,66 | $1,59 | 216,50K |
| 2026-09-22 | $1,63 | 0,00 % | $1,65 | $1,71 | $1,61 | 199,60K |
| 2026-09-21 | $1,63 | +1,24 % | $1,64 | $1,76 | $1,62 | 411,50K |
| 2026-09-18 | $1,61 | -9,55 % | $1,78 | $1,84 | $1,61 | 404,10K |
| 2026-09-17 | $1,78 | +3,49 % | $1,82 | $1,84 | $1,75 | 478,80K |
| 2026-09-16 | $1,72 | -1,71 % | $1,76 | $1,83 | $1,68 | 440,00K |
| 2026-09-15 | $1,75 | -14,63 % | $1,90 | $1,91 | $1,57 | 1,15M |
| 2026-09-14 | $2,05 | +6,22 % | $1,90 | $2,12 | $1,88 | 630,10K |
| 2026-09-11 | $1,93 | +1,05 % | $1,92 | $2,02 | $1,91 | 170,50K |
| 2026-09-10 | $1,91 | -3,05 % | $1,95 | $1,99 | $1,89 | 261,70K |
| 2026-09-09 | $1,97 | -4,83 % | $2,04 | $2,12 | $1,90 | 351,10K |
| 2026-09-08 | $2,07 | +3,50 % | $2,06 | $2,20 | $2,00 | 318,70K |
| 2026-09-04 | $2,00 | -1,48 % | $2,04 | $2,08 | $1,96 | 296,80K |
| 2026-09-03 | $2,03 | 0,00 % | $2,02 | $2,12 | $2,01 | 250,20K |
| 2026-09-02 | $2,03 | -9,38 % | $2,25 | $2,27 | $2,00 | 513,20K |
| 2026-09-01 | $2,24 | -1,75 % | $2,30 | $2,45 | $2,18 | 483,00K |
| 2026-08-31 | $2,28 | +5,56 % | $2,37 | $2,49 | $2,28 | 1,55M |
| 2026-08-28 | $2,16 | -1,37 % | $2,20 | $2,25 | $2,11 | 483,90K |
| 2026-08-27 | $2,19 | +3,79 % | $2,09 | $2,22 | $2,00 | 763,40K |
| 2026-08-26 | $2,11 | +0,96 % | $2,01 | $2,25 | $1,97 | 922,40K |
| 2026-08-25 | $2,09 | -2,34 % | $2,00 | $2,11 | $1,93 | 1,02M |
| 2026-08-24 | $2,14 | +9,74 % | $1,81 | $2,14 | $1,76 | 2,17M |
| 2026-08-21 | $1,95 | +4,84 % | $2,15 | $2,48 | $1,80 | 19,76M |
| 2026-08-20 | $1,86 | +38,81 % | $1,54 | $2,39 | $1,49 | 49,11M |
| 2026-08-19 | $1,34 | +39,00 % | $1,30 | $1,44 | $1,14 | 42,47M |
| 2026-08-18 | $0,96 | -17,61 % | $1,13 | $1,14 | $0,94 | 10,54M |
| 2026-08-17 | $1,17 | -16,43 % | $1,32 | $1,56 | $1,17 | 2,76M |
| 2026-08-14 | $1,40 | -10,26 % | $1,41 | $1,51 | $1,25 | 2,12M |
| 2026-08-13 | $1,56 | 0,00 % | $1,65 | $1,70 | $1,48 | 4,88M |
| 2026-08-12 | $1,56 | +22,83 % | $1,35 | $3,79 | $1,31 | 126,40M |
| 2026-08-11 | $1,27 | +15,45 % | $1,09 | $1,41 | $1,09 | 2,71M |
| 2026-08-10 | $1,10 | +10,11 % | $0,99 | $1,15 | $0,99 | 1,25M |
| 2026-08-07 | $1,00 | -26,00 % | $1,22 | $1,23 | $0,98 | 3,46M |
| 2026-08-06 | $1,35 | -33,82 % | $1,36 | $1,41 | $0,82 | 8,78M |
| 2026-08-05 | $2,04 | +11,48 % | $1,89 | $2,09 | $1,87 | 247,90K |
| 2026-08-04 | $1,83 | +12,96 % | $1,63 | $1,90 | $1,53 | 397,70K |
| 2026-08-03 | $1,62 | +6,58 % | $1,50 | $1,65 | $1,46 | 119,40K |
| 2026-07-31 | $1,52 | +6,29 % | $1,45 | $1,55 | $1,38 | 203,40K |
| 2026-07-30 | $1,43 | +13,49 % | $1,30 | $1,45 | $1,30 | 225,50K |
| 2026-07-29 | $1,26 | -5,26 % | $1,34 | $1,40 | $1,26 | 81,60K |
| 2026-07-28 | $1,33 | -2,92 % | $1,36 | $1,40 | $1,31 | 106,20K |
| 2026-07-27 | $1,37 | 0,00 % | $1,36 | $1,43 | $1,35 | 75,60K |
| 2026-07-24 | $1,37 | -4,86 % | $1,45 | $1,49 | $1,34 | 112,00K |
| 2026-07-23 | $1,44 | +7,46 % | $1,34 | $1,46 | $1,34 | 85,50K |
| 2026-07-22 | $1,34 | +3,88 % | $1,28 | $1,38 | $1,28 | 105,50K |
| 2026-07-21 | $1,29 | -9,47 % | $1,41 | $1,46 | $1,26 | 306,00K |
| 2026-07-20 | $1,42 | -20,83 % | $1,41 | $1,49 | $1,32 | 684,10K |
| 2026-07-17 | $1,80 | +4,65 % | $1,66 | $1,80 | $1,66 | 130,40K |
| 2026-07-16 | $1,72 | -2,82 % | $1,73 | $1,80 | $1,68 | 73,00K |
| 2026-07-15 | $1,77 | +12,03 % | $1,60 | $1,83 | $1,58 | 285,80K |
| 2026-07-14 | $1,58 | -3,66 % | $1,64 | $1,70 | $1,52 | 269,00K |
| 2026-07-13 | $1,64 | -27,75 % | $2,23 | $2,25 | $1,58 | 688,90K |
| 2026-07-10 | $2,27 | +1,34 % | $2,30 | $2,31 | $2,08 | 172,40K |
| 2026-07-09 | $2,24 | +2,75 % | $2,17 | $2,30 | $2,10 | 112,00K |
| 2026-07-08 | $2,18 | +0,93 % | $2,17 | $2,24 | $2,10 | 58,40K |
| 2026-07-07 | $2,16 | +2,86 % | $2,13 | $2,29 | $2,05 | 247,80K |
| 2026-07-06 | $2,10 | +7,69 % | $1,99 | $2,20 | $1,92 | 162,50K |
| 2026-07-02 | $1,95 | -10,55 % | $2,22 | $2,22 | $1,95 | 187,00K |
| 2026-07-01 | $2,18 | +12,37 % | $1,96 | $2,29 | $1,91 | 391,90K |
| 2026-06-30 | $1,94 | -3,48 % | $2,04 | $2,04 | $1,91 | 112,00K |
| 2026-06-29 | $2,01 | +3,61 % | $1,98 | $2,03 | $1,90 | 125,10K |
| 2026-06-26 | $1,94 | +8,99 % | $1,74 | $1,96 | $1,74 | 66,40K |
| 2026-06-25 | $1,78 | -7,29 % | $1,94 | $2,08 | $1,77 | 252,40K |
| 2026-06-24 | $1,92 | -1,03 % | $1,91 | $2,08 | $1,87 | 309,50K |
| 2026-06-23 | $1,94 | 0,00 % | $1,89 | $2,00 | $1,80 | 307,90K |
| 2026-06-22 | $1,94 | +10,23 % | $1,79 | $2,12 | $1,78 | 693,10K |
| 2026-06-18 | $1,76 | -1,68 % | $1,82 | $1,85 | $1,75 | 138,10K |
| 2026-06-17 | $1,79 | +0,56 % | $1,77 | $1,86 | $1,73 | 157,70K |
| 2026-06-16 | $1,78 | +7,23 % | $1,65 | $1,80 | $1,64 | 94,40K |
| 2026-06-15 | $1,66 | +1,84 % | $1,63 | $1,70 | $1,63 | 52,70K |
| 2026-06-12 | $1,63 | -1,81 % | $1,68 | $1,72 | $1,59 | 40,70K |
| 2026-06-11 | $1,66 | +1,84 % | $1,62 | $1,67 | $1,58 | 59,20K |
| 2026-06-10 | $1,63 | -2,40 % | $1,68 | $1,68 | $1,55 | 77,20K |
| 2026-06-09 | $1,67 | 0,00 % | $1,66 | $1,76 | $1,61 | 69,40K |
| 2026-06-08 | $1,67 | +4,37 % | $1,62 | $1,71 | $1,55 | 124,30K |
| 2026-06-05 | $1,60 | -6,98 % | $1,66 | $1,77 | $1,56 | 143,20K |
| 2026-06-04 | $1,72 | +4,24 % | $1,62 | $1,78 | $1,55 | 206,70K |
| 2026-06-03 | $1,65 | -2,94 % | $1,63 | $1,68 | $1,55 | 150,30K |
| 2026-06-02 | $1,70 | +14,09 % | $1,46 | $1,77 | $1,44 | 240,20K |
| 2026-06-01 | $1,49 | +4,93 % | $1,44 | $1,49 | $1,35 | 181,10K |
| 2026-05-29 | $1,42 | -1,39 % | $1,46 | $1,47 | $1,41 | 33,30K |
| 2026-05-28 | $1,44 | -2,70 % | $1,49 | $1,51 | $1,38 | 182,20K |
| 2026-05-27 | $1,48 | +2,78 % | $1,44 | $1,50 | $1,42 | 114,20K |