biote Corp. Class A BTMD
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$1,19-0,02 (-2,07 %)
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 | $1,17 | -3,31 % | $1,20 | $1,21 | $1,15 | 92,80K |
| 2026-09-30 | $1,21 | -2,42 % | $1,22 | $1,24 | $1,20 | 36,60K |
| 2026-09-29 | $1,24 | +0,81 % | $1,24 | $1,26 | $1,22 | 67,20K |
| 2026-09-28 | $1,23 | +0,82 % | $1,20 | $1,25 | $1,15 | 62,90K |
| 2026-09-25 | $1,22 | -0,81 % | $1,22 | $1,26 | $1,22 | 52,40K |
| 2026-09-24 | $1,23 | -5,38 % | $1,30 | $1,31 | $1,21 | 269,50K |
| 2026-09-23 | $1,30 | -1,52 % | $1,32 | $1,33 | $1,26 | 69,00K |
| 2026-09-22 | $1,32 | -0,38 % | $1,36 | $1,36 | $1,31 | 96,10K |
| 2026-09-21 | $1,33 | -2,57 % | $1,38 | $1,40 | $1,32 | 125,40K |
| 2026-09-18 | $1,36 | +0,74 % | $1,35 | $1,40 | $1,33 | 147,40K |
| 2026-09-17 | $1,35 | +0,75 % | $1,36 | $1,42 | $1,34 | 140,80K |
| 2026-09-16 | $1,34 | -3,60 % | $1,43 | $1,43 | $1,33 | 69,20K |
| 2026-09-15 | $1,39 | -0,71 % | $1,40 | $1,46 | $1,38 | 271,00K |
| 2026-09-14 | $1,40 | +5,26 % | $1,33 | $1,41 | $1,33 | 174,60K |
| 2026-09-11 | $1,33 | +1,53 % | $1,32 | $1,40 | $1,32 | 138,40K |
| 2026-09-10 | $1,31 | -9,66 % | $1,45 | $1,45 | $1,30 | 298,60K |
| 2026-09-09 | $1,45 | -3,97 % | $1,51 | $1,51 | $1,44 | 59,50K |
| 2026-09-08 | $1,51 | -2,27 % | $1,53 | $1,56 | $1,45 | 119,50K |
| 2026-09-04 | $1,54 | -0,32 % | $1,55 | $1,60 | $1,51 | 77,40K |
| 2026-09-03 | $1,55 | -8,28 % | $1,70 | $1,71 | $1,51 | 88,10K |
| 2026-09-02 | $1,69 | +1,20 % | $1,67 | $1,80 | $1,63 | 585,10K |
| 2026-09-01 | $1,67 | +1,83 % | $1,63 | $1,69 | $1,56 | 690,70K |
| 2026-08-31 | $1,64 | +4,46 % | $1,57 | $1,66 | $1,53 | 314,00K |
| 2026-08-28 | $1,57 | -3,68 % | $1,63 | $1,69 | $1,57 | 141,90K |
| 2026-08-27 | $1,63 | +5,16 % | $1,55 | $1,66 | $1,52 | 708,20K |
| 2026-08-26 | $1,55 | -1,90 % | $1,59 | $1,61 | $1,54 | 60,10K |
| 2026-08-25 | $1,58 | +0,64 % | $1,57 | $1,63 | $1,52 | 195,30K |
| 2026-08-24 | $1,57 | -2,48 % | $1,61 | $1,67 | $1,45 | 216,40K |
| 2026-08-21 | $1,61 | +8,78 % | $1,48 | $1,62 | $1,48 | 274,90K |
| 2026-08-20 | $1,48 | +8,82 % | $1,36 | $1,68 | $1,36 | 2,17M |
| 2026-08-19 | $1,36 | +4,62 % | $1,33 | $1,39 | $1,33 | 91,40K |
| 2026-08-18 | $1,30 | -5,11 % | $1,40 | $1,40 | $1,30 | 230,20K |
| 2026-08-17 | $1,37 | -6,80 % | $1,49 | $1,51 | $1,36 | 161,40K |
| 2026-08-14 | $1,47 | -1,34 % | $1,47 | $1,50 | $1,46 | 110,80K |
| 2026-08-13 | $1,49 | +4,93 % | $1,54 | $1,56 | $1,47 | 209,70K |
| 2026-08-12 | $1,42 | -7,79 % | $1,55 | $1,55 | $1,40 | 191,30K |
| 2026-08-11 | $1,54 | 0,00 % | $1,54 | $1,60 | $1,51 | 59,60K |
| 2026-08-10 | $1,54 | +4,05 % | $1,51 | $1,59 | $1,45 | 317,10K |
| 2026-08-07 | $1,48 | -9,20 % | $1,66 | $1,74 | $1,46 | 357,40K |
| 2026-08-06 | $1,63 | -27,88 % | $1,91 | $1,92 | $1,54 | 705,00K |
| 2026-08-05 | $2,26 | -0,44 % | $2,21 | $2,35 | $2,15 | 81,40K |
| 2026-08-04 | $2,27 | -0,87 % | $2,28 | $2,31 | $2,25 | 60,40K |
| 2026-08-03 | $2,29 | +1,78 % | $2,28 | $2,31 | $2,19 | 127,20K |
| 2026-07-31 | $2,25 | +1,35 % | $2,28 | $2,29 | $2,22 | 78,60K |
| 2026-07-30 | $2,22 | +8,82 % | $2,03 | $2,25 | $2,03 | 141,50K |
| 2026-07-29 | $2,04 | -8,93 % | $2,23 | $2,36 | $1,98 | 661,00K |
| 2026-07-28 | $2,24 | -3,86 % | $2,33 | $2,35 | $2,22 | 63,10K |
| 2026-07-27 | $2,33 | +2,19 % | $2,27 | $2,39 | $2,27 | 203,80K |
| 2026-07-24 | $2,28 | +1,33 % | $2,24 | $2,30 | $2,22 | 196,40K |
| 2026-07-23 | $2,25 | -4,26 % | $2,35 | $2,35 | $2,25 | 68,70K |
| 2026-07-22 | $2,35 | -6,75 % | $2,53 | $2,53 | $2,34 | 45,00K |
| 2026-07-21 | $2,52 | +1,20 % | $2,48 | $2,60 | $2,41 | 209,60K |
| 2026-07-20 | $2,49 | +2,47 % | $2,42 | $2,55 | $2,34 | 209,80K |
| 2026-07-17 | $2,43 | +2,10 % | $2,38 | $2,53 | $2,29 | 298,40K |
| 2026-07-16 | $2,38 | +9,68 % | $2,21 | $2,39 | $2,19 | 320,40K |
| 2026-07-15 | $2,17 | -0,91 % | $2,19 | $2,27 | $2,10 | 261,00K |
| 2026-07-14 | $2,19 | -5,60 % | $2,30 | $2,34 | $2,17 | 194,00K |
| 2026-07-13 | $2,32 | -0,43 % | $2,33 | $2,40 | $2,25 | 185,60K |
| 2026-07-10 | $2,33 | +2,19 % | $2,29 | $2,35 | $2,25 | 105,90K |
| 2026-07-09 | $2,28 | +0,88 % | $2,27 | $2,29 | $2,20 | 155,50K |
| 2026-07-08 | $2,26 | +0,44 % | $2,23 | $2,28 | $2,16 | 142,20K |
| 2026-07-07 | $2,25 | -1,32 % | $2,29 | $2,34 | $2,24 | 245,20K |
| 2026-07-06 | $2,28 | +5,07 % | $2,14 | $2,30 | $2,14 | 260,30K |
| 2026-07-02 | $2,17 | +9,05 % | $2,01 | $2,20 | $2,01 | 265,10K |
| 2026-07-01 | $1,99 | +5,29 % | $1,87 | $2,04 | $1,87 | 246,10K |
| 2026-06-30 | $1,89 | +13,17 % | $1,66 | $1,92 | $1,66 | 537,70K |
| 2026-06-29 | $1,67 | -6,70 % | $1,80 | $1,85 | $1,63 | 715,20K |
| 2026-06-26 | $1,79 | -8,67 % | $1,97 | $2,09 | $1,77 | 3,25M |
| 2026-06-25 | $1,96 | -6,67 % | $2,10 | $2,21 | $1,95 | 392,00K |
| 2026-06-24 | $2,10 | -2,33 % | $2,14 | $2,22 | $2,07 | 451,20K |
| 2026-06-23 | $2,15 | -4,44 % | $2,27 | $2,29 | $2,14 | 215,00K |
| 2026-06-22 | $2,25 | -0,44 % | $2,25 | $2,30 | $2,19 | 227,90K |
| 2026-06-18 | $2,26 | -0,44 % | $2,29 | $2,34 | $2,19 | 160,90K |
| 2026-06-17 | $2,27 | +3,65 % | $2,18 | $2,30 | $2,16 | 153,30K |
| 2026-06-16 | $2,19 | -2,67 % | $2,28 | $2,28 | $2,12 | 198,80K |
| 2026-06-15 | $2,25 | -8,54 % | $2,45 | $2,50 | $2,24 | 227,00K |
| 2026-06-12 | $2,46 | +1,23 % | $2,42 | $2,49 | $2,38 | 223,40K |
| 2026-06-11 | $2,43 | +7,05 % | $2,31 | $2,43 | $2,26 | 153,10K |
| 2026-06-10 | $2,27 | +2,71 % | $2,21 | $2,30 | $2,21 | 133,10K |
| 2026-06-09 | $2,21 | -5,56 % | $2,37 | $2,42 | $2,17 | 482,80K |
| 2026-06-08 | $2,34 | 0,00 % | $2,32 | $2,39 | $2,25 | 107,50K |
| 2026-06-05 | $2,34 | -0,85 % | $2,38 | $2,38 | $2,33 | 77,00K |
| 2026-06-04 | $2,36 | +11,85 % | $2,11 | $2,39 | $2,11 | 251,60K |
| 2026-06-03 | $2,11 | -1,86 % | $2,13 | $2,16 | $2,05 | 192,00K |
| 2026-06-02 | $2,15 | +1,90 % | $2,11 | $2,20 | $2,06 | 217,60K |
| 2026-06-01 | $2,11 | +5,50 % | $1,98 | $2,13 | $1,93 | 263,50K |
| 2026-05-29 | $2,00 | -1,96 % | $2,02 | $2,03 | $1,95 | 119,40K |
| 2026-05-28 | $2,04 | +2,00 % | $1,97 | $2,09 | $1,93 | 289,70K |
| 2026-05-27 | $2,00 | +4,17 % | $1,90 | $2,02 | $1,90 | 220,50K |
| 2026-05-26 | $1,92 | -3,52 % | $1,97 | $2,00 | $1,88 | 308,40K |