Bioventus, Inc. Class A BVS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$13,26-0,19 (-1,41 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $13,28 | -1,26 % | $13,52 | $13,52 | $13,23 | 16,10K |
| 2026-10-01 | $13,45 | -1,32 % | $13,68 | $13,79 | $13,39 | 509,30K |
| 2026-09-30 | $13,63 | -2,64 % | $14,01 | $14,01 | $13,57 | 461,10K |
| 2026-09-29 | $14,00 | -0,14 % | $13,95 | $14,15 | $13,77 | 449,10K |
| 2026-09-28 | $14,02 | +1,52 % | $13,81 | $14,10 | $13,64 | 588,70K |
| 2026-09-25 | $13,81 | +2,14 % | $13,56 | $13,94 | $13,42 | 455,40K |
| 2026-09-24 | $13,52 | -0,66 % | $13,64 | $13,64 | $13,36 | 331,30K |
| 2026-09-23 | $13,61 | -0,29 % | $13,56 | $13,64 | $13,21 | 329,60K |
| 2026-09-22 | $13,65 | +2,55 % | $13,38 | $13,67 | $13,35 | 429,40K |
| 2026-09-21 | $13,31 | +3,10 % | $13,04 | $13,47 | $12,76 | 473,10K |
| 2026-09-18 | $12,91 | +2,22 % | $12,49 | $12,99 | $12,34 | 828,20K |
| 2026-09-17 | $12,63 | -4,32 % | $13,30 | $13,30 | $12,63 | 385,50K |
| 2026-09-16 | $13,20 | +1,54 % | $13,02 | $13,33 | $12,88 | 546,00K |
| 2026-09-15 | $13,00 | -1,22 % | $13,05 | $13,05 | $12,68 | 463,40K |
| 2026-09-14 | $13,16 | +1,39 % | $13,00 | $13,28 | $12,92 | 363,40K |
| 2026-09-11 | $12,98 | -0,61 % | $13,28 | $13,35 | $12,92 | 421,80K |
| 2026-09-10 | $13,06 | -4,18 % | $13,52 | $13,53 | $13,03 | 528,10K |
| 2026-09-09 | $13,63 | -1,45 % | $13,68 | $13,91 | $13,48 | 435,60K |
| 2026-09-08 | $13,83 | -1,71 % | $14,04 | $14,08 | $13,60 | 479,00K |
| 2026-09-04 | $14,07 | -2,02 % | $14,11 | $14,31 | $13,91 | 502,30K |
| 2026-09-03 | $14,36 | -0,07 % | $14,50 | $14,50 | $13,85 | 670,20K |
| 2026-09-02 | $14,37 | +5,12 % | $13,78 | $14,47 | $13,72 | 668,30K |
| 2026-09-01 | $13,67 | +0,15 % | $13,69 | $13,94 | $13,50 | 642,90K |
| 2026-08-31 | $13,65 | -1,37 % | $13,75 | $13,75 | $13,44 | 512,50K |
| 2026-08-28 | $13,84 | +0,36 % | $13,84 | $13,97 | $13,73 | 445,70K |
| 2026-08-27 | $13,79 | -1,29 % | $13,76 | $14,04 | $13,72 | 435,80K |
| 2026-08-26 | $13,97 | -0,78 % | $14,02 | $14,04 | $13,65 | 488,90K |
| 2026-08-25 | $14,08 | +0,43 % | $14,02 | $14,10 | $13,69 | 584,50K |
| 2026-08-24 | $14,02 | -2,50 % | $14,42 | $14,55 | $13,93 | 669,50K |
| 2026-08-21 | $14,38 | +0,35 % | $14,33 | $14,41 | $14,20 | 748,10K |
| 2026-08-20 | $14,33 | -2,38 % | $14,58 | $14,75 | $14,20 | 616,20K |
| 2026-08-19 | $14,68 | +2,66 % | $14,35 | $14,92 | $14,35 | 466,70K |
| 2026-08-18 | $14,30 | +3,03 % | $13,98 | $14,57 | $13,87 | 601,00K |
| 2026-08-17 | $13,88 | -2,66 % | $14,53 | $14,53 | $13,64 | 716,20K |
| 2026-08-14 | $14,26 | +2,66 % | $13,76 | $14,39 | $13,71 | 506,00K |
| 2026-08-13 | $13,89 | -0,18 % | $14,02 | $14,03 | $13,73 | 632,60K |
| 2026-08-12 | $13,91 | +0,47 % | $13,78 | $14,02 | $13,48 | 536,60K |
| 2026-08-11 | $13,85 | -0,79 % | $13,81 | $13,98 | $13,75 | 538,00K |
| 2026-08-10 | $13,96 | -1,17 % | $13,89 | $13,99 | $13,44 | 917,00K |
| 2026-08-07 | $14,13 | +1,04 % | $13,99 | $14,29 | $13,72 | 939,70K |
| 2026-08-06 | $13,98 | -8,39 % | $15,01 | $15,02 | $13,72 | 1,52M |
| 2026-08-05 | $15,26 | +13,71 % | $12,69 | $15,89 | $12,68 | 2,53M |
| 2026-08-04 | $13,42 | -0,37 % | $13,29 | $13,59 | $13,00 | 947,00K |
| 2026-08-03 | $13,47 | +2,28 % | $13,36 | $14,00 | $13,36 | 1,13M |
| 2026-07-31 | $13,17 | -0,08 % | $13,15 | $13,25 | $12,43 | 773,90K |
| 2026-07-30 | $13,18 | +0,46 % | $13,13 | $13,35 | $12,95 | 601,00K |
| 2026-07-29 | $13,12 | -0,68 % | $13,03 | $13,55 | $12,93 | 808,20K |
| 2026-07-28 | $13,21 | +6,10 % | $12,54 | $13,30 | $12,54 | 956,00K |
| 2026-07-27 | $12,45 | +5,51 % | $12,15 | $12,49 | $11,90 | 823,00K |
| 2026-07-24 | $11,80 | +2,79 % | $11,67 | $11,91 | $11,60 | 472,90K |
| 2026-07-23 | $11,48 | -1,29 % | $11,53 | $11,78 | $11,40 | 391,20K |
| 2026-07-22 | $11,63 | -2,10 % | $11,79 | $11,98 | $11,61 | 566,10K |
| 2026-07-21 | $11,88 | +2,59 % | $11,40 | $11,92 | $11,35 | 447,30K |
| 2026-07-20 | $11,58 | -3,98 % | $12,01 | $12,01 | $11,38 | 825,00K |
| 2026-07-17 | $12,06 | -2,98 % | $12,37 | $12,49 | $11,95 | 609,70K |
| 2026-07-16 | $12,43 | +3,84 % | $12,04 | $12,53 | $11,93 | 637,30K |
| 2026-07-15 | $11,97 | +3,55 % | $11,57 | $12,02 | $11,49 | 401,00K |
| 2026-07-14 | $11,56 | -4,23 % | $11,89 | $11,89 | $11,37 | 530,10K |
| 2026-07-13 | $12,07 | +1,60 % | $11,86 | $12,26 | $11,79 | 657,40K |
| 2026-07-10 | $11,88 | -2,78 % | $12,06 | $12,08 | $11,58 | 634,90K |
| 2026-07-09 | $12,22 | +0,91 % | $12,13 | $12,30 | $11,68 | 692,60K |
| 2026-07-08 | $12,11 | +5,40 % | $11,30 | $12,23 | $11,15 | 861,50K |
| 2026-07-07 | $11,49 | -2,46 % | $11,83 | $11,90 | $11,40 | 1,11M |
| 2026-07-06 | $11,78 | +12,40 % | $10,55 | $11,97 | $10,49 | 1,54M |
| 2026-07-02 | $10,48 | +6,40 % | $9,97 | $10,49 | $9,88 | 700,50K |
| 2026-07-01 | $9,85 | +4,34 % | $9,58 | $10,00 | $9,58 | 674,90K |
| 2026-06-30 | $9,44 | -3,48 % | $9,75 | $9,90 | $9,28 | 728,90K |
| 2026-06-29 | $9,78 | 0,00 % | $9,80 | $9,90 | $9,44 | 583,00K |
| 2026-06-26 | $9,78 | +0,51 % | $9,64 | $9,88 | $9,42 | 1,44M |
| 2026-06-25 | $9,73 | +2,42 % | $9,48 | $9,77 | $9,45 | 594,80K |
| 2026-06-24 | $9,50 | +2,26 % | $9,35 | $9,75 | $9,35 | 604,00K |
| 2026-06-23 | $9,29 | +5,69 % | $8,86 | $9,31 | $8,78 | 484,30K |
| 2026-06-22 | $8,79 | +0,92 % | $8,70 | $9,03 | $8,63 | 575,20K |
| 2026-06-18 | $8,71 | +1,99 % | $8,61 | $8,86 | $8,61 | 1,06M |
| 2026-06-17 | $8,54 | -2,06 % | $8,70 | $8,81 | $8,39 | 366,80K |
| 2026-06-16 | $8,72 | +1,40 % | $8,72 | $8,81 | $8,58 | 370,70K |
| 2026-06-15 | $8,60 | +1,06 % | $8,54 | $8,68 | $8,45 | 631,90K |
| 2026-06-12 | $8,51 | -1,96 % | $8,75 | $8,75 | $8,48 | 463,20K |
| 2026-06-11 | $8,68 | -4,09 % | $9,08 | $9,13 | $8,66 | 593,50K |
| 2026-06-10 | $9,05 | -1,63 % | $9,18 | $9,39 | $9,03 | 400,70K |
| 2026-06-09 | $9,20 | +2,79 % | $8,98 | $9,30 | $8,98 | 488,90K |
| 2026-06-08 | $8,95 | -1,00 % | $9,03 | $9,19 | $8,94 | 485,20K |
| 2026-06-05 | $9,04 | +3,91 % | $8,85 | $9,21 | $8,81 | 698,40K |
| 2026-06-04 | $8,70 | +1,75 % | $8,50 | $9,11 | $8,50 | 836,20K |
| 2026-06-03 | $8,55 | +5,43 % | $8,13 | $8,62 | $8,10 | 1,36M |
| 2026-06-02 | $8,11 | +2,27 % | $7,93 | $8,15 | $7,81 | 1,13M |
| 2026-06-01 | $7,93 | -6,82 % | $8,52 | $8,52 | $7,91 | 866,70K |
| 2026-05-29 | $8,51 | -4,06 % | $8,86 | $8,90 | $8,51 | 711,40K |
| 2026-05-28 | $8,87 | -0,34 % | $8,79 | $8,90 | $8,46 | 506,10K |
| 2026-05-27 | $8,90 | -1,33 % | $9,05 | $9,16 | $8,39 | 1,06M |